{"status":"ok","report":{"price_analysis":{"current":102.39,"change_1d":4.3,"change_7d":7.0,"change_30d":17.7,"high_30d":101.39,"low_30d":82.1548,"position_in_range":105.0,"support":84.08,"resistance":99.47},"summary":"Elastic NV(ESTC)은 Technology 섹터 US 시장 종목입니다, 시가총액 102.06억. 현재가 $98.18, 전일 대비 -0.6%, 30일 +17.7%. PER 148.8배 / ROE -1.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 148.8배입니다. ROE -1.3%로 적자 상태입니다. 시가총액 102.06억. 매출 18.02억, 영업이익 -2693.50만.","grade":"D","comment":"PER 148.76배, ROE -1.29%","per":155.14,"pbr":13.45,"roe":-1.29,"eps":0.66,"revenue":1802156000.0,"operating_income":-26935000.0,"net_income":364744470.0,"market_cap":10643645280,"profit_margin":20.24,"roa":-0.56,"operating_margin":-1.49,"gross_margin":74.5,"debt_ratio":0.4594041067422965,"total_assets":3001888000.0,"total_equity":1296843000.0,"total_debt":595775000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q2~2027Q1"},"technical":{"analysis":"RSI(14) 56.5로 중립 구간입니다. MACD(2.42)가 시그널선(2.38)을 상회합니다(골든크로스). 현재가가 SMA20(94)과 SMA60(87) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 88~100 (현재 위치 85%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.531115218730754,"macd":2.416905513192006,"macd_signal":2.3814078830244476,"sma_20":93.8505,"sma_60":87.00650000000002,"bb_upper":100.06220338957037,"bb_lower":87.63879661042962,"atr_14":4.219642857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 148.76x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +6.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.1,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":82.3,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.3%","metrics":[{"name":"ROE","value":-1.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.5,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":17.7,"unit":"%","percentile":78,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 1.8x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":1.81,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.22,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.22,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 148.76x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +6.1%"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.46,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.44,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":74.5,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":20.24,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":155.14,"current_pbr":13.45,"per_5y_high":1248.27,"per_5y_low":36.55,"per_5y_avg":203.92,"per_percentile":87.5,"pbr_5y_high":6.54,"pbr_5y_low":2.6,"pbr_5y_avg":4.78,"pbr_percentile":100.0,"per_5y_median":40.75,"pbr_5y_median":4.96,"history":[{"quarter":"2025-Q1","per":null,"pbr":6.54},{"quarter":"2025-Q2","per":null,"pbr":4.43},{"quarter":"2025-Q3","per":88.54,"pbr":5.94},{"quarter":"2025-Q4","per":42.25,"pbr":4.96},{"quarter":"2026-Q1","per":36.55,"pbr":5.42},{"quarter":"2026-Q2","per":38.13,"pbr":3.58},{"quarter":"2026-Q3","per":39.24,"pbr":null},{"quarter":"2026-Q4","per":38.69,"pbr":null},{"quarter":"2027-Q1","per":99.68,"pbr":2.6},{"quarter":"현재","per":155.14,"pbr":13.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":109.67,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":80.23,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":112.58,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":86.2,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":83.7,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":89.22,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":65.93,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":46.43,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":65.79,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-10","per":null,"eps":0.0643,"close":80.23,"source":"reported"},{"date":"2024-11","per":null,"eps":0.0643,"close":109.46,"source":"reported"},{"date":"2024-12","per":null,"eps":0.0643,"close":99.08,"source":"reported"},{"date":"2025-01","per":88.54,"eps":1.2716,"close":112.58,"source":"reported"},{"date":"2025-02","per":91.51,"eps":1.2716,"close":116.36,"source":"reported"},{"date":"2025-03","per":70.07,"eps":1.2716,"close":89.1,"source":"reported"},{"date":"2025-04","per":42.25,"eps":2.04,"close":86.2,"source":"reported"},{"date":"2025-05","per":39.64,"eps":2.04,"close":80.87,"source":"reported"},{"date":"2025-06","per":41.34,"eps":2.04,"close":84.33,"source":"reported"},{"date":"2025-07","per":36.55,"eps":2.29,"close":83.7,"source":"reported"},{"date":"2025-08","per":37.14,"eps":2.29,"close":85.06,"source":"reported"},{"date":"2025-09","per":36.9,"eps":2.29,"close":84.49,"source":"reported"},{"date":"2025-10","per":38.13,"eps":2.34,"close":89.22,"source":"reported"},{"date":"2025-11","per":30.14,"eps":2.34,"close":70.53,"source":"reported"},{"date":"2025-12","per":32.24,"eps":2.34,"close":75.44,"source":"reported"},{"date":"2026-01","per":39.24,"eps":1.68,"close":65.93,"source":"reported"},{"date":"2026-02","per":30.99,"eps":1.68,"close":52.07,"source":"reported"},{"date":"2026-03","per":29.76,"eps":1.68,"close":49.99,"source":"reported"},{"date":"2026-04","per":38.69,"eps":1.2,"close":46.43,"source":"reported"},{"date":"2026-05","per":53.92,"eps":1.2,"close":64.7,"source":"reported"},{"date":"2026-06","per":47.52,"eps":1.2,"close":57.02,"source":"reported"},{"date":"2026-07","per":99.68,"eps":0.66,"close":65.79,"source":"reported"},{"date":"2026-08","per":147.8,"eps":0.66,"close":97.55,"source":"reported"},{"date":"2026-09","per":138.94,"eps":0.66,"close":91.7,"source":"reported"},{"date":"2026-10","per":148.76,"eps":0.66,"close":98.18,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"148.8배"},{"label":"PBR","value":"12.9배"},{"label":"5년 PER 밴드","value":"하위 88%"},{"label":"ROE","value":"-1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:07.772988+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2027Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-07-31","per":null,"pbr":null,"roe":-0.012899788177905883,"dividend_yield":null,"eps":0.06,"revenue":478113000.0,"operating_income":-2899000.0,"net_income":-16729000.0,"market_cap":null,"profit_margin":-0.03498963634119968,"operating_margin":-0.006063420153813011,"roa":-0.005572826168064897,"gross_margin":0.7449870637276125,"total_equity":1296843000.0,"total_assets":3001888000.0},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-04-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.01,"revenue":450681000.0,"operating_income":-16411000.0,"net_income":435900000.0,"market_cap":null,"profit_margin":0.9672029661778508,"operating_margin":-0.03641378269773964,"roa":null,"gross_margin":0.7535729263048586,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.03,"revenue":449881000.0,"operating_income":611000.0,"net_income":-3142530.0,"market_cap":null,"profit_margin":-0.0069852472098177075,"operating_margin":0.0013581369295435903,"roa":null,"gross_margin":0.763406323005417,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-10-31","per":null,"pbr":6.36,"roe":-0.04017547982765374,"dividend_yield":0.0,"eps":0.64,"revenue":423481000.0,"operating_income":-8236000.0,"net_income":-51284000.0,"market_cap":5031184000.0,"profit_margin":-0.12110106474670647,"operating_margin":-0.01944833416375233,"roa":-0.01626681587324546,"gross_margin":0.7590753776438612,"total_equity":1276500000.0,"total_assets":3152676000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-07-31","per":null,"pbr":6.36,"roe":-0.031104020146879043,"dividend_yield":null,"eps":0.6,"revenue":415288000.0,"operating_income":-9440000.0,"net_income":-24603000.0,"market_cap":5243361000.0,"profit_margin":-0.05924322397950338,"operating_margin":-0.02273121303769914,"roa":-0.010089750924268429,"gross_margin":0.7670387779083431,"total_equity":790991000.0,"total_assets":2438415000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-04-30","per":null,"pbr":null,"roe":-0.018382649992369084,"dividend_yield":null,"eps":0.47,"revenue":388432000.0,"operating_income":-12020000.0,"net_income":-16381000.0,"market_cap":null,"profit_margin":-0.04217211764221279,"operating_margin":-0.030944927297442023,"roa":-0.006614390063676779,"gross_margin":0.748257095192981,"total_equity":891112000.0,"total_assets":2476570000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-01-31","per":null,"pbr":null,"roe":-0.017558958816335103,"dividend_yield":null,"eps":0.63,"revenue":382083000.0,"operating_income":-4638000.0,"net_income":-17056000.0,"market_cap":null,"profit_margin":-0.04463951549794155,"operating_margin":-0.012138723785146159,"roa":-0.0067575223791423306,"gross_margin":0.7457306396777663,"total_equity":971356000.0,"total_assets":2524002000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-10-31","per":null,"pbr":null,"roe":-0.027447224756641797,"dividend_yield":null,"eps":0.59,"revenue":365361000.0,"operating_income":-4426000.0,"net_income":-25450000.0,"market_cap":null,"profit_margin":-0.06965713362947878,"operating_margin":-0.012114046107822126,"roa":-0.009815442680321638,"gross_margin":0.7449673063080077,"total_equity":927234000.0,"total_assets":2592853000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-07-31","per":null,"pbr":null,"roe":-0.05730026329696219,"dividend_yield":null,"eps":0.35,"revenue":347420000.0,"operating_income":-33838000.0,"net_income":-49227000.0,"market_cap":null,"profit_margin":-0.14169305163778712,"operating_margin":-0.097397962120776,"roa":-0.02112613496058403,"gross_margin":0.7358902768982788,"total_equity":859106000.0,"total_assets":2330147000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-04-30","per":null,"pbr":null,"roe":-0.0313609802863276,"dividend_yield":null,"eps":-0.298448635549803,"revenue":365361000.0,"operating_income":-4426000.0,"net_income":-25450000.0,"market_cap":null,"profit_margin":-0.06965713362947878,"operating_margin":-0.012114046107822126,"roa":-0.011404884606766749,"gross_margin":0.7449673063080077,"total_equity":811518000.0,"total_assets":2231500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-01-31","per":null,"pbr":null,"roe":-0.06482200843277351,"dividend_yield":null,"eps":-0.5772782311281003,"revenue":347420000.0,"operating_income":-33838000.0,"net_income":-49227000.0,"market_cap":null,"profit_margin":-0.14169305163778712,"operating_margin":-0.097397962120776,"roa":-0.022891242996308254,"gross_margin":0.7358902768982788,"total_equity":759418000.0,"total_assets":2150473000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-10-31","per":null,"pbr":null,"roe":-0.055677099913978206,"dividend_yield":null,"eps":-0.4819740244045934,"revenue":334999000.0,"operating_income":-45712000.0,"net_income":-41100000.0,"market_cap":null,"profit_margin":-0.12268693339383102,"operating_margin":-0.13645413866907066,"roa":-0.018327219800888802,"gross_margin":0.7376977244708193,"total_equity":738185000.0,"total_assets":2242566000.0}],"current_price":102.39,"change_pct":4.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-10-05","close":70.0},{"date":"2018-10-08","close":65.94},{"date":"2018-10-09","close":66.45},{"date":"2018-10-10","close":62.5},{"date":"2018-10-11","close":60.87},{"date":"2018-10-12","close":62.68},{"date":"2018-10-15","close":60.94},{"date":"2018-10-16","close":65.33},{"date":"2018-10-17","close":69.89},{"date":"2018-10-18","close":67.49},{"date":"2018-10-19","close":64.46},{"date":"2018-10-22","close":63.77},{"date":"2018-10-23","close":63.56},{"date":"2018-10-24","close":60.95},{"date":"2018-10-25","close":61.85},{"date":"2018-10-26","close":60.52},{"date":"2018-10-29","close":62.44},{"date":"2018-10-30","close":67.98},{"date":"2018-10-31","close":68.0},{"date":"2018-11-01","close":67.2},{"date":"2018-11-02","close":64.52},{"date":"2018-11-05","close":64.5},{"date":"2018-11-06","close":67.05},{"date":"2018-11-07","close":72.2},{"date":"2018-11-08","close":73.01},{"date":"2018-11-09","close":71.4},{"date":"2018-11-12","close":66.5},{"date":"2018-11-13","close":64.52},{"date":"2018-11-14","close":62.85},{"date":"2018-11-15","close":66.29},{"date":"2018-11-16","close":70.75},{"date":"2018-11-19","close":67.0},{"date":"2018-11-20","close":63.3},{"date":"2018-11-21","close":63.9},{"date":"2018-11-23","close":66.07},{"date":"2018-11-26","close":68.07},{"date":"2018-11-27","close":68.17},{"date":"2018-11-28","close":70.61},{"date":"2018-11-29","close":69.5},{"date":"2018-11-30","close":71.45},{"date":"2018-12-03","close":82.0},{"date":"2018-12-04","close":72.52},{"date":"2018-12-06","close":75.34},{"date":"2018-12-07","close":69.12},{"date":"2018-12-10","close":72.93},{"date":"2018-12-11","close":73.88},{"date":"2018-12-12","close":77.99},{"date":"2018-12-13","close":77.34},{"date":"2018-12-14","close":76.69},{"date":"2018-12-17","close":67.3},{"date":"2018-12-18","close":69.18},{"date":"2018-12-19","close":69.65},{"date":"2018-12-20","close":65.14},{"date":"2018-12-21","close":62.53},{"date":"2018-12-24","close":62.87},{"date":"2018-12-26","close":68.1},{"date":"2018-12-27","close":69.0},{"date":"2018-12-28","close":69.99},{"date":"2018-12-31","close":71.48},{"date":"2019-01-02","close":66.37},{"date":"2019-01-03","close":64.01},{"date":"2019-01-04","close":67.81},{"date":"2019-01-07","close":73.1},{"date":"2019-01-08","close":74.45},{"date":"2019-01-09","close":77.01},{"date":"2019-01-10","close":74.89},{"date":"2019-01-11","close":74.77},{"date":"2019-01-14","close":71.32},{"date":"2019-01-15","close":73.68},{"date":"2019-01-16","close":72.43},{"date":"2019-01-17","close":73.26},{"date":"2019-01-18","close":75.08},{"date":"2019-01-22","close":74.62},{"date":"2019-01-23","close":75.4},{"date":"2019-01-24","close":77.02},{"date":"2019-01-25","close":78.72},{"date":"2019-01-28","close":80.98},{"date":"2019-01-29","close":80.36},{"date":"2019-01-30","close":84.15},{"date":"2019-01-31","close":85.0},{"date":"2019-02-01","close":87.6},{"date":"2019-02-04","close":88.65},{"date":"2019-02-05","close":89.99},{"date":"2019-02-06","close":88.34},{"date":"2019-02-07","close":85.14},{"date":"2019-02-08","close":87.02},{"date":"2019-02-11","close":87.01},{"date":"2019-02-12","close":88.61},{"date":"2019-02-13","close":88.37},{"date":"2019-02-14","close":90.69},{"date":"2019-02-15","close":90.8},{"date":"2019-02-19","close":91.02},{"date":"2019-02-20","close":91.96},{"date":"2019-02-21","close":92.14},{"date":"2019-02-22","close":94.15},{"date":"2019-02-25","close":97.59},{"date":"2019-02-26","close":97.22},{"date":"2019-02-27","close":99.07},{"date":"2019-02-28","close":90.56},{"date":"2019-03-01","close":93.16},{"date":"2019-03-04","close":90.1},{"date":"2019-03-05","close":87.14},{"date":"2019-03-06","close":84.05},{"date":"2019-03-07","close":84.94},{"date":"2019-03-08","close":84.38},{"date":"2019-03-11","close":84.99},{"date":"2019-03-12","close":82.76},{"date":"2019-03-13","close":82.0},{"date":"2019-03-14","close":84.0},{"date":"2019-03-15","close":85.11},{"date":"2019-03-18","close":84.97},{"date":"2019-03-19","close":87.29},{"date":"2019-03-20","close":90.0},{"date":"2019-03-21","close":90.91},{"date":"2019-03-22","close":88.32},{"date":"2019-03-25","close":84.24},{"date":"2019-03-26","close":82.63},{"date":"2019-03-27","close":81.65},{"date":"2019-03-28","close":81.9},{"date":"2019-03-29","close":79.87},{"date":"2019-04-01","close":82.9},{"date":"2019-04-02","close":82.3},{"date":"2019-04-03","close":82.75},{"date":"2019-04-04","close":83.46},{"date":"2019-04-05","close":81.0},{"date":"2019-04-08","close":80.0},{"date":"2019-04-09","close":82.24},{"date":"2019-04-10","close":82.86},{"date":"2019-04-11","close":82.85},{"date":"2019-04-12","close":82.34},{"date":"2019-04-15","close":81.98},{"date":"2019-04-16","close":82.59},{"date":"2019-04-17","close":82.88},{"date":"2019-04-18","close":82.52},{"date":"2019-04-22","close":83.86},{"date":"2019-04-23","close":85.95},{"date":"2019-04-24","close":85.8},{"date":"2019-04-25","close":83.98},{"date":"2019-04-26","close":86.55},{"date":"2019-04-29","close":85.37},{"date":"2019-04-30","close":85.55},{"date":"2019-05-01","close":84.94},{"date":"2019-05-02","close":84.57},{"date":"2019-05-03","close":86.0},{"date":"2019-05-06","close":84.52},{"date":"2019-05-07","close":84.42},{"date":"2019-05-08","close":83.3},{"date":"2019-05-09","close":85.43},{"date":"2019-05-10","close":88.34},{"date":"2019-05-13","close":83.2},{"date":"2019-05-14","close":84.86},{"date":"2019-05-15","close":82.84},{"date":"2019-05-16","close":84.42},{"date":"2019-05-17","close":83.15},{"date":"2019-05-20","close":83.25},{"date":"2019-05-21","close":83.99},{"date":"2019-05-22","close":83.94},{"date":"2019-05-23","close":83.51},{"date":"2019-05-24","close":83.01},{"date":"2019-05-28","close":83.76},{"date":"2019-05-29","close":82.16},{"date":"2019-05-30","close":83.86},{"date":"2019-05-31","close":82.05},{"date":"2019-06-03","close":79.42},{"date":"2019-06-04","close":81.66},{"date":"2019-06-05","close":81.89},{"date":"2019-06-06","close":80.25},{"date":"2019-06-07","close":81.39},{"date":"2019-06-10","close":79.47},{"date":"2019-06-11","close":79.74},{"date":"2019-06-12","close":78.41},{"date":"2019-06-13","close":75.3},{"date":"2019-06-14","close":74.47},{"date":"2019-06-17","close":75.51},{"date":"2019-06-18","close":75.88},{"date":"2019-06-19","close":75.09},{"date":"2019-06-20","close":77.82},{"date":"2019-06-21","close":76.2},{"date":"2019-06-24","close":75.05},{"date":"2019-06-25","close":74.22},{"date":"2019-06-26","close":72.63},{"date":"2019-06-27","close":74.2},{"date":"2019-06-28","close":74.66},{"date":"2019-07-01","close":75.44},{"date":"2019-07-02","close":78.57},{"date":"2019-07-03","close":77.38},{"date":"2019-07-05","close":78.49},{"date":"2019-07-08","close":78.58},{"date":"2019-07-09","close":80.69},{"date":"2019-07-10","close":84.17},{"date":"2019-07-11","close":89.16},{"date":"2019-07-12","close":93.26},{"date":"2019-07-15","close":94.15},{"date":"2019-07-16","close":95.01},{"date":"2019-07-17","close":96.0},{"date":"2019-07-18","close":97.77},{"date":"2019-07-19","close":98.81},{"date":"2019-07-22","close":99.38},{"date":"2019-07-23","close":96.84},{"date":"2019-07-24","close":99.18},{"date":"2019-07-25","close":98.24},{"date":"2019-07-26","close":102.59},{"date":"2019-07-29","close":100.38},{"date":"2019-07-30","close":100.46},{"date":"2019-07-31","close":98.83},{"date":"2019-08-01","close":97.51},{"date":"2019-08-02","close":94.33},{"date":"2019-08-05","close":89.41},{"date":"2019-08-06","close":88.93},{"date":"2019-08-07","close":88.4},{"date":"2019-08-08","close":89.55},{"date":"2019-08-09","close":86.52},{"date":"2019-08-12","close":86.88},{"date":"2019-08-13","close":86.41},{"date":"2019-08-14","close":85.07},{"date":"2019-08-15","close":83.89},{"date":"2019-08-16","close":85.24},{"date":"2019-08-19","close":84.8},{"date":"2019-08-20","close":81.98},{"date":"2019-08-21","close":84.07},{"date":"2019-08-22","close":83.25},{"date":"2019-08-23","close":80.45},{"date":"2019-08-26","close":80.01},{"date":"2019-08-27","close":79.59},{"date":"2019-08-28","close":80.13},{"date":"2019-08-29","close":88.76},{"date":"2019-08-30","close":87.89},{"date":"2019-09-03","close":82.25},{"date":"2019-09-04","close":85.53},{"date":"2019-09-05","close":89.0},{"date":"2019-09-06","close":88.79},{"date":"2019-09-09","close":84.99},{"date":"2019-09-10","close":87.14},{"date":"2019-09-11","close":96.3},{"date":"2019-09-12","close":94.02},{"date":"2019-09-13","close":93.75},{"date":"2019-09-16","close":91.65},{"date":"2019-09-17","close":93.86},{"date":"2019-09-18","close":92.05},{"date":"2019-09-19","close":93.7},{"date":"2019-09-20","close":94.27},{"date":"2019-09-23","close":92.24},{"date":"2019-09-24","close":86.31},{"date":"2019-09-25","close":85.04},{"date":"2019-09-26","close":84.97},{"date":"2019-09-27","close":82.9},{"date":"2019-09-30","close":82.34},{"date":"2019-10-01","close":82.21},{"date":"2019-10-02","close":79.89},{"date":"2019-10-03","close":82.75},{"date":"2019-10-04","close":85.71},{"date":"2019-10-07","close":87.27},{"date":"2019-10-08","close":84.12},{"date":"2019-10-09","close":85.29},{"date":"2019-10-10","close":83.48},{"date":"2019-10-11","close":85.24},{"date":"2019-10-14","close":85.71},{"date":"2019-10-15","close":85.21},{"date":"2019-10-16","close":78.7},{"date":"2019-10-17","close":74.9},{"date":"2019-10-18","close":71.22},{"date":"2019-10-21","close":70.75},{"date":"2019-10-22","close":69.63},{"date":"2019-10-23","close":71.26},{"date":"2019-10-24","close":74.64},{"date":"2019-10-25","close":74.6},{"date":"2019-10-28","close":73.94},{"date":"2019-10-29","close":74.15},{"date":"2019-10-30","close":74.53},{"date":"2019-10-31","close":72.01},{"date":"2019-11-01","close":74.38},{"date":"2019-11-04","close":74.74},{"date":"2019-11-05","close":75.25},{"date":"2019-11-06","close":73.0},{"date":"2019-11-07","close":72.92},{"date":"2019-11-08","close":72.38},{"date":"2019-11-11","close":70.72},{"date":"2019-11-12","close":71.77},{"date":"2019-11-13","close":73.87},{"date":"2019-11-14","close":72.15},{"date":"2019-11-15","close":74.25},{"date":"2019-11-18","close":75.76},{"date":"2019-11-19","close":76.84},{"date":"2019-11-20","close":77.84},{"date":"2019-11-21","close":77.53},{"date":"2019-11-22","close":78.91},{"date":"2019-11-25","close":79.22},{"date":"2019-11-26","close":79.47},{"date":"2019-11-27","close":79.98},{"date":"2019-11-29","close":79.41},{"date":"2019-12-02","close":76.41},{"date":"2019-12-03","close":77.78},{"date":"2019-12-04","close":78.2},{"date":"2019-12-05","close":64.22},{"date":"2019-12-06","close":63.84},{"date":"2019-12-09","close":62.28},{"date":"2019-12-10","close":62.47},{"date":"2019-12-11","close":61.99},{"date":"2019-12-12","close":61.01},{"date":"2019-12-13","close":62.16},{"date":"2019-12-16","close":62.15},{"date":"2019-12-17","close":62.42},{"date":"2019-12-18","close":63.82},{"date":"2019-12-19","close":63.59},{"date":"2019-12-20","close":63.14},{"date":"2019-12-23","close":64.67},{"date":"2019-12-24","close":65.04},{"date":"2019-12-26","close":65.0},{"date":"2019-12-27","close":65.02},{"date":"2019-12-30","close":64.04},{"date":"2019-12-31","close":64.3},{"date":"2020-01-02","close":65.79},{"date":"2020-01-03","close":66.08},{"date":"2020-01-06","close":67.81},{"date":"2020-01-07","close":69.4},{"date":"2020-01-08","close":69.77},{"date":"2020-01-09","close":69.37},{"date":"2020-01-10","close":69.22},{"date":"2020-01-13","close":68.69},{"date":"2020-01-14","close":70.67},{"date":"2020-01-15","close":71.5},{"date":"2020-01-16","close":71.87},{"date":"2020-01-17","close":70.47},{"date":"2020-01-21","close":70.33},{"date":"2020-01-22","close":68.92},{"date":"2020-01-23","close":68.03},{"date":"2020-01-24","close":66.39},{"date":"2020-01-27","close":65.11},{"date":"2020-01-28","close":65.99},{"date":"2020-01-29","close":66.27},{"date":"2020-01-30","close":66.14},{"date":"2020-01-31","close":64.88},{"date":"2020-02-03","close":65.5},{"date":"2020-02-04","close":69.73},{"date":"2020-02-05","close":67.16},{"date":"2020-02-06","close":69.06},{"date":"2020-02-07","close":69.6},{"date":"2020-02-10","close":71.5},{"date":"2020-02-11","close":71.5},{"date":"2020-02-12","close":72.21},{"date":"2020-02-13","close":72.14},{"date":"2020-02-14","close":72.61},{"date":"2020-02-18","close":73.2},{"date":"2020-02-19","close":73.56},{"date":"2020-02-20","close":73.58},{"date":"2020-02-21","close":72.78},{"date":"2020-02-24","close":71.3},{"date":"2020-02-25","close":66.15},{"date":"2020-02-26","close":63.8},{"date":"2020-02-27","close":71.93},{"date":"2020-02-28","close":73.86},{"date":"2020-03-02","close":72.74},{"date":"2020-03-03","close":67.67},{"date":"2020-03-04","close":71.83},{"date":"2020-03-05","close":71.86},{"date":"2020-03-06","close":64.14},{"date":"2020-03-09","close":55.86},{"date":"2020-03-10","close":58.0},{"date":"2020-03-11","close":52.8},{"date":"2020-03-12","close":48.76},{"date":"2020-03-13","close":51.52},{"date":"2020-03-16","close":45.37},{"date":"2020-03-17","close":45.76},{"date":"2020-03-18","close":44.12},{"date":"2020-03-19","close":48.17},{"date":"2020-03-20","close":49.96},{"date":"2020-03-23","close":48.73},{"date":"2020-03-24","close":55.0},{"date":"2020-03-25","close":56.28},{"date":"2020-03-26","close":56.41},{"date":"2020-03-27","close":53.62},{"date":"2020-03-30","close":55.69},{"date":"2020-03-31","close":55.81},{"date":"2020-04-01","close":51.69},{"date":"2020-04-02","close":48.59},{"date":"2020-04-03","close":47.39},{"date":"2020-04-06","close":52.59},{"date":"2020-04-07","close":51.76},{"date":"2020-04-08","close":55.72},{"date":"2020-04-09","close":54.0},{"date":"2020-04-13","close":53.93},{"date":"2020-04-14","close":56.75},{"date":"2020-04-15","close":58.07},{"date":"2020-04-16","close":58.5},{"date":"2020-04-17","close":61.37},{"date":"2020-04-20","close":61.28},{"date":"2020-04-21","close":58.56},{"date":"2020-04-22","close":60.28},{"date":"2020-04-23","close":59.99},{"date":"2020-04-24","close":61.15},{"date":"2020-04-27","close":62.19},{"date":"2020-04-28","close":60.7},{"date":"2020-04-29","close":63.61},{"date":"2020-04-30","close":64.14},{"date":"2020-05-01","close":62.14},{"date":"2020-05-04","close":63.08},{"date":"2020-05-05","close":63.68},{"date":"2020-05-06","close":65.54},{"date":"2020-05-07","close":70.57},{"date":"2020-05-08","close":71.72},{"date":"2020-05-11","close":71.62},{"date":"2020-05-12","close":70.62},{"date":"2020-05-13","close":69.15},{"date":"2020-05-14","close":69.84},{"date":"2020-05-15","close":70.65},{"date":"2020-05-18","close":71.5},{"date":"2020-05-19","close":73.91},{"date":"2020-05-20","close":75.47},{"date":"2020-05-21","close":76.45},{"date":"2020-05-22","close":83.47},{"date":"2020-05-26","close":84.95},{"date":"2020-05-27","close":80.63},{"date":"2020-05-28","close":81.7},{"date":"2020-05-29","close":85.92},{"date":"2020-06-01","close":89.66},{"date":"2020-06-02","close":88.74},{"date":"2020-06-03","close":89.27},{"date":"2020-06-04","close":85.85},{"date":"2020-06-05","close":86.9},{"date":"2020-06-08","close":82.19},{"date":"2020-06-09","close":81.95},{"date":"2020-06-10","close":81.99},{"date":"2020-06-11","close":79.1},{"date":"2020-06-12","close":83.49},{"date":"2020-06-15","close":86.21},{"date":"2020-06-16","close":87.26},{"date":"2020-06-17","close":87.73},{"date":"2020-06-18","close":89.51},{"date":"2020-06-19","close":90.67},{"date":"2020-06-22","close":93.47},{"date":"2020-06-23","close":92.86},{"date":"2020-06-24","close":91.15},{"date":"2020-06-25","close":92.97},{"date":"2020-06-26","close":92.11},{"date":"2020-06-29","close":91.76},{"date":"2020-06-30","close":92.21},{"date":"2020-07-01","close":94.72},{"date":"2020-07-02","close":94.58},{"date":"2020-07-06","close":93.54},{"date":"2020-07-07","close":93.32},{"date":"2020-07-08","close":96.59},{"date":"2020-07-09","close":98.32},{"date":"2020-07-10","close":95.23},{"date":"2020-07-13","close":89.7},{"date":"2020-07-14","close":88.93},{"date":"2020-07-15","close":89.76},{"date":"2020-07-16","close":88.42},{"date":"2020-07-17","close":90.36},{"date":"2020-07-20","close":92.98},{"date":"2020-07-21","close":91.7},{"date":"2020-07-22","close":91.84},{"date":"2020-07-23","close":91.35},{"date":"2020-07-24","close":88.82},{"date":"2020-07-27","close":90.44},{"date":"2020-07-28","close":89.88},{"date":"2020-07-29","close":93.42},{"date":"2020-07-30","close":94.62},{"date":"2020-07-31","close":96.19},{"date":"2020-08-03","close":97.92},{"date":"2020-08-04","close":95.67},{"date":"2020-08-05","close":94.73},{"date":"2020-08-06","close":91.51},{"date":"2020-08-07","close":85.35},{"date":"2020-08-10","close":83.94},{"date":"2020-08-11","close":83.85},{"date":"2020-08-12","close":87.08},{"date":"2020-08-13","close":89.66},{"date":"2020-08-14","close":91.47},{"date":"2020-08-17","close":92.65},{"date":"2020-08-18","close":93.53},{"date":"2020-08-19","close":97.3},{"date":"2020-08-20","close":106.98},{"date":"2020-08-21","close":105.94},{"date":"2020-08-24","close":103.35},{"date":"2020-08-25","close":104.33},{"date":"2020-08-26","close":112.98},{"date":"2020-08-27","close":111.16},{"date":"2020-08-28","close":110.39},{"date":"2020-08-31","close":108.58},{"date":"2020-09-01","close":109.92},{"date":"2020-09-02","close":106.39},{"date":"2020-09-03","close":101.92},{"date":"2020-09-04","close":100.14},{"date":"2020-09-08","close":99.78},{"date":"2020-09-09","close":102.06},{"date":"2020-09-10","close":101.88},{"date":"2020-09-11","close":100.79},{"date":"2020-09-14","close":102.67},{"date":"2020-09-15","close":103.76},{"date":"2020-09-16","close":106.1},{"date":"2020-09-17","close":102.29},{"date":"2020-09-18","close":103.2},{"date":"2020-09-21","close":108.45},{"date":"2020-09-22","close":108.28},{"date":"2020-09-23","close":105.28},{"date":"2020-09-24","close":104.71},{"date":"2020-09-25","close":106.39},{"date":"2020-09-28","close":108.76},{"date":"2020-09-29","close":108.47},{"date":"2020-09-30","close":107.89},{"date":"2020-10-01","close":111.83},{"date":"2020-10-02","close":110.86},{"date":"2020-10-05","close":113.52},{"date":"2020-10-06","close":115.95},{"date":"2020-10-07","close":119.06},{"date":"2020-10-08","close":119.24},{"date":"2020-10-09","close":122.3},{"date":"2020-10-12","close":125.0},{"date":"2020-10-13","close":125.66},{"date":"2020-10-14","close":124.14},{"date":"2020-10-15","close":120.14},{"date":"2020-10-16","close":120.48},{"date":"2020-10-19","close":119.3},{"date":"2020-10-20","close":117.18},{"date":"2020-10-21","close":114.25},{"date":"2020-10-22","close":109.49},{"date":"2020-10-23","close":109.0},{"date":"2020-10-26","close":106.45},{"date":"2020-10-27","close":107.9},{"date":"2020-10-28","close":106.04},{"date":"2020-10-29","close":105.25},{"date":"2020-10-30","close":101.41},{"date":"2020-11-02","close":99.24},{"date":"2020-11-03","close":99.98},{"date":"2020-11-04","close":107.99},{"date":"2020-11-05","close":114.24},{"date":"2020-11-06","close":112.5},{"date":"2020-11-09","close":104.93},{"date":"2020-11-10","close":101.65},{"date":"2020-11-11","close":101.0},{"date":"2020-11-12","close":101.31},{"date":"2020-11-13","close":102.28},{"date":"2020-11-16","close":101.65},{"date":"2020-11-17","close":103.49},{"date":"2020-11-18","close":104.24},{"date":"2020-11-19","close":108.24},{"date":"2020-11-20","close":112.96},{"date":"2020-11-23","close":116.14},{"date":"2020-11-24","close":115.74},{"date":"2020-11-25","close":119.18},{"date":"2020-11-27","close":119.41},{"date":"2020-11-30","close":123.8},{"date":"2020-12-01","close":120.8},{"date":"2020-12-02","close":119.9},{"date":"2020-12-03","close":135.0},{"date":"2020-12-04","close":143.28},{"date":"2020-12-07","close":141.47},{"date":"2020-12-08","close":145.83},{"date":"2020-12-09","close":138.29},{"date":"2020-12-10","close":142.07},{"date":"2020-12-11","close":141.48},{"date":"2020-12-14","close":139.5},{"date":"2020-12-15","close":137.68},{"date":"2020-12-16","close":143.49},{"date":"2020-12-17","close":147.53},{"date":"2020-12-18","close":153.55},{"date":"2020-12-21","close":156.21},{"date":"2020-12-22","close":159.08},{"date":"2020-12-23","close":157.03},{"date":"2020-12-24","close":155.99},{"date":"2020-12-28","close":152.3},{"date":"2020-12-29","close":147.87},{"date":"2020-12-30","close":148.22},{"date":"2020-12-31","close":146.13},{"date":"2021-01-04","close":141.46},{"date":"2021-01-05","close":145.37},{"date":"2021-01-06","close":142.01},{"date":"2021-01-07","close":150.44},{"date":"2021-01-08","close":152.15},{"date":"2021-01-11","close":149.88},{"date":"2021-01-12","close":150.79},{"date":"2021-01-13","close":150.14},{"date":"2021-01-14","close":153.5},{"date":"2021-01-15","close":163.01},{"date":"2021-01-19","close":169.65},{"date":"2021-01-20","close":168.58},{"date":"2021-01-21","close":171.29},{"date":"2021-01-22","close":169.08},{"date":"2021-01-25","close":164.6},{"date":"2021-01-26","close":157.39},{"date":"2021-01-27","close":149.39},{"date":"2021-01-28","close":153.38},{"date":"2021-01-29","close":151.96},{"date":"2021-02-01","close":151.55},{"date":"2021-02-02","close":162.05},{"date":"2021-02-03","close":160.64},{"date":"2021-02-04","close":163.98},{"date":"2021-02-05","close":166.83},{"date":"2021-02-08","close":165.0},{"date":"2021-02-09","close":166.43},{"date":"2021-02-10","close":160.66},{"date":"2021-02-11","close":165.09},{"date":"2021-02-12","close":166.9},{"date":"2021-02-16","close":165.51},{"date":"2021-02-17","close":160.25},{"date":"2021-02-18","close":158.74},{"date":"2021-02-19","close":162.62},{"date":"2021-02-22","close":155.46},{"date":"2021-02-23","close":153.02},{"date":"2021-02-24","close":156.7},{"date":"2021-02-25","close":131.56},{"date":"2021-02-26","close":134.39},{"date":"2021-03-01","close":144.85},{"date":"2021-03-02","close":142.42},{"date":"2021-03-03","close":131.62},{"date":"2021-03-04","close":122.95},{"date":"2021-03-05","close":123.55},{"date":"2021-03-08","close":111.2},{"date":"2021-03-09","close":114.44},{"date":"2021-03-10","close":112.24},{"date":"2021-03-11","close":118.67},{"date":"2021-03-12","close":116.28},{"date":"2021-03-15","close":117.97},{"date":"2021-03-16","close":118.15},{"date":"2021-03-17","close":116.29},{"date":"2021-03-18","close":111.74},{"date":"2021-03-19","close":111.59},{"date":"2021-03-22","close":116.74},{"date":"2021-03-23","close":115.42},{"date":"2021-03-24","close":111.22},{"date":"2021-03-25","close":111.77},{"date":"2021-03-26","close":110.93},{"date":"2021-03-29","close":105.98},{"date":"2021-03-30","close":106.14},{"date":"2021-03-31","close":111.2},{"date":"2021-04-01","close":114.53},{"date":"2021-04-05","close":113.25},{"date":"2021-04-06","close":121.31},{"date":"2021-04-07","close":121.75},{"date":"2021-04-08","close":126.22},{"date":"2021-04-09","close":123.62},{"date":"2021-04-12","close":123.98},{"date":"2021-04-13","close":131.93},{"date":"2021-04-14","close":131.98},{"date":"2021-04-15","close":134.46},{"date":"2021-04-16","close":128.45},{"date":"2021-04-19","close":123.14},{"date":"2021-04-20","close":120.39},{"date":"2021-04-21","close":123.9},{"date":"2021-04-22","close":124.42},{"date":"2021-04-23","close":125.03},{"date":"2021-04-26","close":129.05},{"date":"2021-04-27","close":126.18},{"date":"2021-04-28","close":126.84},{"date":"2021-04-29","close":123.63},{"date":"2021-04-30","close":120.62},{"date":"2021-05-03","close":114.25},{"date":"2021-05-04","close":110.58},{"date":"2021-05-05","close":110.65},{"date":"2021-05-06","close":106.49},{"date":"2021-05-07","close":108.18},{"date":"2021-05-10","close":103.13},{"date":"2021-05-11","close":106.69},{"date":"2021-05-12","close":105.85},{"date":"2021-05-13","close":103.0},{"date":"2021-05-14","close":109.63},{"date":"2021-05-17","close":108.61},{"date":"2021-05-18","close":108.95},{"date":"2021-05-19","close":108.12},{"date":"2021-05-20","close":112.79},{"date":"2021-05-21","close":113.48},{"date":"2021-05-24","close":117.23},{"date":"2021-05-25","close":116.29},{"date":"2021-05-26","close":117.99},{"date":"2021-05-27","close":118.57},{"date":"2021-05-28","close":118.21},{"date":"2021-06-01","close":118.41},{"date":"2021-06-02","close":118.02},{"date":"2021-06-03","close":129.84},{"date":"2021-06-04","close":130.87},{"date":"2021-06-07","close":132.57},{"date":"2021-06-08","close":133.82},{"date":"2021-06-09","close":131.48},{"date":"2021-06-10","close":135.09},{"date":"2021-06-11","close":136.67},{"date":"2021-06-14","close":137.16},{"date":"2021-06-15","close":134.68},{"date":"2021-06-16","close":137.79},{"date":"2021-06-17","close":142.71},{"date":"2021-06-18","close":143.97},{"date":"2021-06-21","close":145.3},{"date":"2021-06-22","close":147.27},{"date":"2021-06-23","close":147.0},{"date":"2021-06-24","close":146.64},{"date":"2021-06-25","close":148.79},{"date":"2021-06-28","close":148.7},{"date":"2021-06-29","close":148.94},{"date":"2021-06-30","close":145.76},{"date":"2021-07-01","close":146.08},{"date":"2021-07-02","close":146.61},{"date":"2021-07-06","close":148.96},{"date":"2021-07-07","close":149.2},{"date":"2021-07-08","close":147.42},{"date":"2021-07-09","close":150.34},{"date":"2021-07-12","close":147.82},{"date":"2021-07-13","close":148.94},{"date":"2021-07-14","close":144.87},{"date":"2021-07-15","close":139.2},{"date":"2021-07-16","close":140.07},{"date":"2021-07-19","close":138.84},{"date":"2021-07-20","close":142.77},{"date":"2021-07-21","close":144.25},{"date":"2021-07-22","close":145.28},{"date":"2021-07-23","close":149.07},{"date":"2021-07-26","close":147.64},{"date":"2021-07-27","close":144.36},{"date":"2021-07-28","close":148.2},{"date":"2021-07-29","close":146.79},{"date":"2021-07-30","close":148.06},{"date":"2021-08-02","close":146.37},{"date":"2021-08-03","close":145.66},{"date":"2021-08-04","close":150.06},{"date":"2021-08-05","close":157.76},{"date":"2021-08-06","close":155.54},{"date":"2021-08-09","close":156.52},{"date":"2021-08-10","close":152.29},{"date":"2021-08-11","close":151.14},{"date":"2021-08-12","close":153.61},{"date":"2021-08-13","close":153.93},{"date":"2021-08-16","close":149.33},{"date":"2021-08-17","close":148.64},{"date":"2021-08-18","close":152.9},{"date":"2021-08-19","close":152.44},{"date":"2021-08-20","close":155.61},{"date":"2021-08-23","close":157.29},{"date":"2021-08-24","close":158.6},{"date":"2021-08-25","close":157.93},{"date":"2021-08-26","close":153.15},{"date":"2021-08-27","close":155.31},{"date":"2021-08-30","close":159.03},{"date":"2021-08-31","close":159.55},{"date":"2021-09-01","close":161.37},{"date":"2021-09-02","close":163.71},{"date":"2021-09-03","close":171.49},{"date":"2021-09-07","close":170.78},{"date":"2021-09-08","close":162.35},{"date":"2021-09-09","close":163.29},{"date":"2021-09-10","close":159.66},{"date":"2021-09-13","close":158.5},{"date":"2021-09-14","close":160.11},{"date":"2021-09-15","close":159.99},{"date":"2021-09-16","close":164.29},{"date":"2021-09-17","close":164.09},{"date":"2021-09-20","close":160.32},{"date":"2021-09-21","close":163.18},{"date":"2021-09-22","close":166.54},{"date":"2021-09-23","close":166.99},{"date":"2021-09-24","close":166.34},{"date":"2021-09-27","close":163.58},{"date":"2021-09-28","close":151.73},{"date":"2021-09-29","close":147.79},{"date":"2021-09-30","close":148.99},{"date":"2021-10-01","close":151.06},{"date":"2021-10-04","close":142.32},{"date":"2021-10-05","close":144.16},{"date":"2021-10-06","close":147.53},{"date":"2021-10-07","close":152.3},{"date":"2021-10-08","close":155.19},{"date":"2021-10-11","close":159.28},{"date":"2021-10-12","close":162.57},{"date":"2021-10-13","close":168.66},{"date":"2021-10-14","close":173.29},{"date":"2021-10-15","close":171.87},{"date":"2021-10-18","close":170.0},{"date":"2021-10-19","close":170.98},{"date":"2021-10-20","close":168.73},{"date":"2021-10-21","close":169.55},{"date":"2021-10-22","close":168.9},{"date":"2021-10-25","close":173.02},{"date":"2021-10-26","close":171.92},{"date":"2021-10-27","close":168.63},{"date":"2021-10-28","close":171.65},{"date":"2021-10-29","close":173.51},{"date":"2021-11-01","close":173.83},{"date":"2021-11-02","close":171.05},{"date":"2021-11-03","close":169.42},{"date":"2021-11-04","close":171.34},{"date":"2021-11-05","close":167.97},{"date":"2021-11-08","close":171.67},{"date":"2021-11-09","close":183.71},{"date":"2021-11-10","close":174.09},{"date":"2021-11-11","close":174.75},{"date":"2021-11-12","close":182.68},{"date":"2021-11-15","close":182.47},{"date":"2021-11-16","close":186.78},{"date":"2021-11-17","close":182.21},{"date":"2021-11-18","close":179.48},{"date":"2021-11-19","close":175.22},{"date":"2021-11-22","close":160.11},{"date":"2021-11-23","close":153.82},{"date":"2021-11-24","close":156.75},{"date":"2021-11-26","close":153.82},{"date":"2021-11-29","close":159.39},{"date":"2021-11-30","close":155.46},{"date":"2021-12-01","close":139.13},{"date":"2021-12-02","close":118.28},{"date":"2021-12-03","close":112.67},{"date":"2021-12-06","close":110.55},{"date":"2021-12-07","close":116.44},{"date":"2021-12-08","close":128.31},{"date":"2021-12-09","close":122.36},{"date":"2021-12-10","close":117.06},{"date":"2021-12-13","close":116.85},{"date":"2021-12-14","close":113.79},{"date":"2021-12-15","close":118.37},{"date":"2021-12-16","close":114.28},{"date":"2021-12-17","close":117.66},{"date":"2021-12-20","close":115.64},{"date":"2021-12-21","close":122.56},{"date":"2021-12-22","close":122.25},{"date":"2021-12-23","close":123.98},{"date":"2021-12-27","close":124.25},{"date":"2021-12-28","close":122.34},{"date":"2021-12-29","close":122.01},{"date":"2021-12-30","close":124.78},{"date":"2021-12-31","close":123.09},{"date":"2022-01-03","close":119.57},{"date":"2022-01-04","close":116.27},{"date":"2022-01-05","close":108.42},{"date":"2022-01-06","close":108.79},{"date":"2022-01-07","close":108.22},{"date":"2022-01-10","close":112.01},{"date":"2022-01-11","close":114.1},{"date":"2022-01-12","close":111.04},{"date":"2022-01-13","close":97.87},{"date":"2022-01-14","close":94.54},{"date":"2022-01-18","close":90.13},{"date":"2022-01-19","close":89.23},{"date":"2022-01-20","close":86.05},{"date":"2022-01-21","close":82.13},{"date":"2022-01-24","close":87.99},{"date":"2022-01-25","close":82.52},{"date":"2022-01-26","close":82.38},{"date":"2022-01-27","close":81.61},{"date":"2022-01-28","close":86.67},{"date":"2022-01-31","close":93.25},{"date":"2022-02-01","close":94.39},{"date":"2022-02-02","close":88.74},{"date":"2022-02-03","close":85.11},{"date":"2022-02-04","close":89.23},{"date":"2022-02-07","close":89.92},{"date":"2022-02-08","close":91.75},{"date":"2022-02-09","close":94.85},{"date":"2022-02-10","close":95.52},{"date":"2022-02-11","close":91.01},{"date":"2022-02-14","close":90.25},{"date":"2022-02-15","close":92.88},{"date":"2022-02-16","close":91.52},{"date":"2022-02-17","close":83.19},{"date":"2022-02-18","close":80.99},{"date":"2022-02-22","close":79.43},{"date":"2022-02-23","close":76.17},{"date":"2022-02-24","close":85.22},{"date":"2022-02-25","close":85.41},{"date":"2022-02-28","close":86.65},{"date":"2022-03-01","close":85.84},{"date":"2022-03-02","close":85.46},{"date":"2022-03-03","close":80.75},{"date":"2022-03-04","close":79.65},{"date":"2022-03-07","close":76.22},{"date":"2022-03-08","close":75.85},{"date":"2022-03-09","close":82.05},{"date":"2022-03-10","close":79.72},{"date":"2022-03-11","close":72.02},{"date":"2022-03-14","close":67.07},{"date":"2022-03-15","close":70.07},{"date":"2022-03-16","close":77.36},{"date":"2022-03-17","close":82.72},{"date":"2022-03-18","close":85.8},{"date":"2022-03-21","close":86.21},{"date":"2022-03-22","close":93.36},{"date":"2022-03-23","close":92.49},{"date":"2022-03-24","close":92.54},{"date":"2022-03-25","close":88.82},{"date":"2022-03-28","close":89.8},{"date":"2022-03-29","close":93.66},{"date":"2022-03-30","close":90.54},{"date":"2022-03-31","close":88.95},{"date":"2022-04-01","close":92.26},{"date":"2022-04-04","close":96.03},{"date":"2022-04-05","close":90.64},{"date":"2022-04-06","close":87.49},{"date":"2022-04-07","close":90.5},{"date":"2022-04-08","close":88.0},{"date":"2022-04-11","close":89.64},{"date":"2022-04-12","close":87.47},{"date":"2022-04-13","close":94.01},{"date":"2022-04-14","close":90.0},{"date":"2022-04-18","close":89.19},{"date":"2022-04-19","close":93.55},{"date":"2022-04-20","close":88.38},{"date":"2022-04-21","close":82.73},{"date":"2022-04-22","close":79.5},{"date":"2022-04-25","close":83.23},{"date":"2022-04-26","close":79.09},{"date":"2022-04-27","close":78.58},{"date":"2022-04-28","close":81.07},{"date":"2022-04-29","close":76.14},{"date":"2022-05-02","close":77.37},{"date":"2022-05-03","close":73.63},{"date":"2022-05-04","close":75.18},{"date":"2022-05-05","close":67.91},{"date":"2022-05-06","close":65.18},{"date":"2022-05-09","close":57.36},{"date":"2022-05-10","close":57.5},{"date":"2022-05-11","close":53.01},{"date":"2022-05-12","close":55.53},{"date":"2022-05-13","close":63.92},{"date":"2022-05-16","close":58.28},{"date":"2022-05-17","close":58.9},{"date":"2022-05-18","close":56.43},{"date":"2022-05-19","close":59.87},{"date":"2022-05-20","close":60.0},{"date":"2022-05-23","close":59.47},{"date":"2022-05-24","close":57.1},{"date":"2022-05-25","close":58.95},{"date":"2022-05-26","close":60.01},{"date":"2022-05-27","close":64.65},{"date":"2022-05-31","close":61.65},{"date":"2022-06-01","close":61.94},{"date":"2022-06-02","close":73.62},{"date":"2022-06-03","close":71.06},{"date":"2022-06-06","close":74.1},{"date":"2022-06-07","close":77.81},{"date":"2022-06-08","close":78.3},{"date":"2022-06-09","close":76.0},{"date":"2022-06-10","close":70.45},{"date":"2022-06-13","close":63.96},{"date":"2022-06-14","close":62.93},{"date":"2022-06-15","close":65.84},{"date":"2022-06-16","close":61.62},{"date":"2022-06-17","close":65.26},{"date":"2022-06-21","close":67.92},{"date":"2022-06-22","close":69.25},{"date":"2022-06-23","close":72.34},{"date":"2022-06-24","close":77.58},{"date":"2022-06-27","close":74.09},{"date":"2022-06-28","close":71.57},{"date":"2022-06-29","close":72.65},{"date":"2022-06-30","close":67.67},{"date":"2022-07-01","close":71.21},{"date":"2022-07-05","close":75.59},{"date":"2022-07-06","close":75.49},{"date":"2022-07-07","close":79.52},{"date":"2022-07-08","close":78.89},{"date":"2022-07-11","close":75.94},{"date":"2022-07-12","close":69.48},{"date":"2022-07-13","close":71.16},{"date":"2022-07-14","close":70.0},{"date":"2022-07-15","close":72.06},{"date":"2022-07-18","close":72.71},{"date":"2022-07-19","close":75.02},{"date":"2022-07-20","close":80.45},{"date":"2022-07-21","close":80.88},{"date":"2022-07-22","close":76.38},{"date":"2022-07-25","close":76.13},{"date":"2022-07-26","close":73.26},{"date":"2022-07-27","close":77.59},{"date":"2022-07-28","close":79.09},{"date":"2022-07-29","close":79.89},{"date":"2022-08-01","close":80.75},{"date":"2022-08-02","close":81.89},{"date":"2022-08-03","close":86.73},{"date":"2022-08-04","close":86.79},{"date":"2022-08-05","close":86.63},{"date":"2022-08-08","close":87.8},{"date":"2022-08-09","close":82.95},{"date":"2022-08-10","close":88.22},{"date":"2022-08-11","close":83.27},{"date":"2022-08-12","close":83.78},{"date":"2022-08-15","close":84.94},{"date":"2022-08-16","close":84.0},{"date":"2022-08-17","close":80.6},{"date":"2022-08-18","close":80.87},{"date":"2022-08-19","close":79.97},{"date":"2022-08-22","close":79.96},{"date":"2022-08-23","close":80.75},{"date":"2022-08-24","close":83.12},{"date":"2022-08-25","close":84.98},{"date":"2022-08-26","close":82.96},{"date":"2022-08-29","close":84.44},{"date":"2022-08-30","close":84.72},{"date":"2022-08-31","close":83.91},{"date":"2022-09-01","close":81.4},{"date":"2022-09-02","close":81.74},{"date":"2022-09-06","close":79.04},{"date":"2022-09-07","close":83.58},{"date":"2022-09-08","close":84.87},{"date":"2022-09-09","close":90.04},{"date":"2022-09-12","close":90.81},{"date":"2022-09-13","close":83.19},{"date":"2022-09-14","close":86.3},{"date":"2022-09-15","close":84.13},{"date":"2022-09-16","close":81.88},{"date":"2022-09-19","close":83.5},{"date":"2022-09-20","close":77.02},{"date":"2022-09-21","close":75.44},{"date":"2022-09-22","close":70.79},{"date":"2022-09-23","close":68.1},{"date":"2022-09-26","close":67.62},{"date":"2022-09-27","close":69.99},{"date":"2022-09-28","close":73.07},{"date":"2022-09-29","close":71.75},{"date":"2022-09-30","close":71.74},{"date":"2022-10-03","close":72.06},{"date":"2022-10-04","close":76.16},{"date":"2022-10-05","close":74.78},{"date":"2022-10-06","close":76.11},{"date":"2022-10-07","close":71.95},{"date":"2022-10-10","close":66.78},{"date":"2022-10-11","close":64.09},{"date":"2022-10-12","close":63.49},{"date":"2022-10-13","close":63.14},{"date":"2022-10-14","close":61.5},{"date":"2022-10-17","close":64.1},{"date":"2022-10-18","close":64.48},{"date":"2022-10-19","close":61.93},{"date":"2022-10-20","close":63.15},{"date":"2022-10-21","close":63.55},{"date":"2022-10-24","close":63.58},{"date":"2022-10-25","close":67.2},{"date":"2022-10-26","close":64.68},{"date":"2022-10-27","close":65.18},{"date":"2022-10-28","close":64.07},{"date":"2022-10-31","close":63.95},{"date":"2022-11-01","close":62.96},{"date":"2022-11-02","close":57.63},{"date":"2022-11-03","close":57.76},{"date":"2022-11-04","close":52.85},{"date":"2022-11-07","close":53.94},{"date":"2022-11-08","close":57.52},{"date":"2022-11-09","close":53.55},{"date":"2022-11-10","close":63.01},{"date":"2022-11-11","close":66.81},{"date":"2022-11-14","close":64.73},{"date":"2022-11-15","close":67.08},{"date":"2022-11-16","close":63.02},{"date":"2022-11-17","close":59.48},{"date":"2022-11-18","close":58.01},{"date":"2022-11-21","close":57.38},{"date":"2022-11-22","close":57.26},{"date":"2022-11-23","close":59.6},{"date":"2022-11-25","close":58.88},{"date":"2022-11-28","close":57.77},{"date":"2022-11-29","close":59.01},{"date":"2022-11-30","close":61.19},{"date":"2022-12-01","close":57.17},{"date":"2022-12-02","close":56.03},{"date":"2022-12-05","close":52.35},{"date":"2022-12-06","close":51.84},{"date":"2022-12-07","close":51.99},{"date":"2022-12-08","close":54.16},{"date":"2022-12-09","close":53.48},{"date":"2022-12-12","close":57.17},{"date":"2022-12-13","close":59.56},{"date":"2022-12-14","close":60.07},{"date":"2022-12-15","close":55.87},{"date":"2022-12-16","close":55.53},{"date":"2022-12-19","close":52.62},{"date":"2022-12-20","close":53.14},{"date":"2022-12-21","close":53.57},{"date":"2022-12-22","close":52.02},{"date":"2022-12-23","close":51.44},{"date":"2022-12-27","close":49.41},{"date":"2022-12-28","close":49.3},{"date":"2022-12-29","close":51.62},{"date":"2022-12-30","close":51.5},{"date":"2023-01-03","close":50.16},{"date":"2023-01-04","close":50.79},{"date":"2023-01-05","close":48.27},{"date":"2023-01-06","close":47.94},{"date":"2023-01-09","close":50.5},{"date":"2023-01-10","close":50.5},{"date":"2023-01-11","close":51.66},{"date":"2023-01-12","close":51.29},{"date":"2023-01-13","close":51.21},{"date":"2023-01-17","close":52.52},{"date":"2023-01-18","close":51.33},{"date":"2023-01-19","close":50.85},{"date":"2023-01-20","close":55.12},{"date":"2023-01-23","close":57.31},{"date":"2023-01-24","close":54.88},{"date":"2023-01-25","close":54.92},{"date":"2023-01-26","close":57.28},{"date":"2023-01-27","close":59.35},{"date":"2023-01-30","close":57.9},{"date":"2023-01-31","close":58.84},{"date":"2023-02-01","close":63.39},{"date":"2023-02-02","close":65.1},{"date":"2023-02-03","close":61.3},{"date":"2023-02-06","close":60.91},{"date":"2023-02-07","close":62.89},{"date":"2023-02-08","close":62.64},{"date":"2023-02-09","close":62.06},{"date":"2023-02-10","close":59.31},{"date":"2023-02-13","close":61.25},{"date":"2023-02-14","close":62.24},{"date":"2023-02-15","close":63.8},{"date":"2023-02-16","close":61.26},{"date":"2023-02-17","close":60.4},{"date":"2023-02-21","close":58.71},{"date":"2023-02-22","close":60.4},{"date":"2023-02-23","close":60.48},{"date":"2023-02-24","close":58.12},{"date":"2023-02-27","close":58.08},{"date":"2023-02-28","close":59.02},{"date":"2023-03-01","close":57.73},{"date":"2023-03-02","close":58.41},{"date":"2023-03-03","close":63.93},{"date":"2023-03-06","close":62.36},{"date":"2023-03-07","close":61.35},{"date":"2023-03-08","close":60.01},{"date":"2023-03-09","close":56.26},{"date":"2023-03-10","close":53.09},{"date":"2023-03-13","close":55.17},{"date":"2023-03-14","close":55.12},{"date":"2023-03-15","close":55.22},{"date":"2023-03-16","close":56.3},{"date":"2023-03-17","close":54.9},{"date":"2023-03-20","close":55.17},{"date":"2023-03-21","close":57.37},{"date":"2023-03-22","close":54.84},{"date":"2023-03-23","close":55.88},{"date":"2023-03-24","close":55.12},{"date":"2023-03-27","close":55.4},{"date":"2023-03-28","close":55.29},{"date":"2023-03-29","close":56.16},{"date":"2023-03-30","close":56.09},{"date":"2023-03-31","close":57.9},{"date":"2023-04-03","close":56.7},{"date":"2023-04-04","close":56.19},{"date":"2023-04-05","close":53.61},{"date":"2023-04-06","close":54.66},{"date":"2023-04-10","close":54.64},{"date":"2023-04-11","close":55.07},{"date":"2023-04-12","close":54.99},{"date":"2023-04-13","close":59.0},{"date":"2023-04-14","close":59.68},{"date":"2023-04-17","close":60.23},{"date":"2023-04-18","close":62.85},{"date":"2023-04-19","close":63.3},{"date":"2023-04-20","close":59.99},{"date":"2023-04-21","close":60.29},{"date":"2023-04-24","close":58.39},{"date":"2023-04-25","close":56.17},{"date":"2023-04-26","close":58.61},{"date":"2023-04-27","close":58.85},{"date":"2023-04-28","close":57.25},{"date":"2023-05-01","close":56.46},{"date":"2023-05-02","close":54.97},{"date":"2023-05-03","close":54.1},{"date":"2023-05-04","close":56.72},{"date":"2023-05-05","close":56.67},{"date":"2023-05-08","close":57.5},{"date":"2023-05-09","close":58.46},{"date":"2023-05-10","close":59.78},{"date":"2023-05-11","close":58.93},{"date":"2023-05-12","close":58.45},{"date":"2023-05-15","close":61.3},{"date":"2023-05-16","close":60.64},{"date":"2023-05-17","close":63.62},{"date":"2023-05-18","close":65.57},{"date":"2023-05-19","close":64.81},{"date":"2023-05-22","close":65.71},{"date":"2023-05-23","close":66.81},{"date":"2023-05-24","close":66.68},{"date":"2023-05-25","close":66.67},{"date":"2023-05-26","close":69.1},{"date":"2023-05-30","close":72.34},{"date":"2023-05-31","close":72.82},{"date":"2023-06-01","close":71.66},{"date":"2023-06-02","close":72.29},{"date":"2023-06-05","close":72.83},{"date":"2023-06-06","close":71.44},{"date":"2023-06-07","close":67.6},{"date":"2023-06-08","close":68.44},{"date":"2023-06-09","close":70.68},{"date":"2023-06-12","close":71.06},{"date":"2023-06-13","close":71.11},{"date":"2023-06-14","close":70.15},{"date":"2023-06-15","close":69.46},{"date":"2023-06-16","close":66.39},{"date":"2023-06-20","close":65.65},{"date":"2023-06-21","close":63.96},{"date":"2023-06-22","close":63.32},{"date":"2023-06-23","close":62.3},{"date":"2023-06-26","close":61.75},{"date":"2023-06-27","close":63.65},{"date":"2023-06-28","close":65.16},{"date":"2023-06-29","close":64.09},{"date":"2023-06-30","close":64.12},{"date":"2023-07-03","close":64.65},{"date":"2023-07-05","close":64.68},{"date":"2023-07-06","close":62.64},{"date":"2023-07-07","close":64.32},{"date":"2023-07-10","close":66.92},{"date":"2023-07-11","close":69.53},{"date":"2023-07-12","close":70.77},{"date":"2023-07-13","close":71.08},{"date":"2023-07-14","close":69.86},{"date":"2023-07-17","close":69.2},{"date":"2023-07-18","close":67.79},{"date":"2023-07-19","close":68.12},{"date":"2023-07-20","close":64.98},{"date":"2023-07-21","close":63.86},{"date":"2023-07-24","close":63.44},{"date":"2023-07-25","close":64.51},{"date":"2023-07-26","close":63.84},{"date":"2023-07-27","close":63.26},{"date":"2023-07-28","close":64.46},{"date":"2023-07-31","close":66.45},{"date":"2023-08-01","close":66.7},{"date":"2023-08-02","close":61.67},{"date":"2023-08-03","close":62.46},{"date":"2023-08-04","close":63.51},{"date":"2023-08-07","close":62.41},{"date":"2023-08-08","close":59.49},{"date":"2023-08-09","close":58.75},{"date":"2023-08-10","close":59.53},{"date":"2023-08-11","close":59.44},{"date":"2023-08-14","close":61.3},{"date":"2023-08-15","close":62.37},{"date":"2023-08-16","close":61.54},{"date":"2023-08-17","close":60.27},{"date":"2023-08-18","close":60.02},{"date":"2023-08-21","close":60.52},{"date":"2023-08-22","close":60.41},{"date":"2023-08-23","close":60.89},{"date":"2023-08-24","close":59.38},{"date":"2023-08-25","close":60.03},{"date":"2023-08-28","close":57.91},{"date":"2023-08-29","close":59.69},{"date":"2023-08-30","close":60.76},{"date":"2023-08-31","close":61.88},{"date":"2023-09-01","close":74.27},{"date":"2023-09-05","close":75.02},{"date":"2023-09-06","close":79.21},{"date":"2023-09-07","close":78.58},{"date":"2023-09-08","close":77.89},{"date":"2023-09-11","close":79.68},{"date":"2023-09-12","close":79.45},{"date":"2023-09-13","close":78.58},{"date":"2023-09-14","close":78.59},{"date":"2023-09-15","close":78.29},{"date":"2023-09-18","close":78.09},{"date":"2023-09-19","close":77.05},{"date":"2023-09-20","close":76.39},{"date":"2023-09-21","close":77.78},{"date":"2023-09-22","close":79.56},{"date":"2023-09-25","close":80.38},{"date":"2023-09-26","close":79.07},{"date":"2023-09-27","close":81.18},{"date":"2023-09-28","close":79.07},{"date":"2023-09-29","close":81.24},{"date":"2023-10-02","close":80.95},{"date":"2023-10-03","close":79.51},{"date":"2023-10-04","close":75.95},{"date":"2023-10-05","close":76.13},{"date":"2023-10-06","close":81.01},{"date":"2023-10-09","close":81.78},{"date":"2023-10-10","close":80.38},{"date":"2023-10-11","close":82.0},{"date":"2023-10-12","close":80.52},{"date":"2023-10-13","close":78.97},{"date":"2023-10-16","close":79.05},{"date":"2023-10-17","close":80.64},{"date":"2023-10-18","close":81.82},{"date":"2023-10-19","close":82.2},{"date":"2023-10-20","close":79.62},{"date":"2023-10-23","close":79.0},{"date":"2023-10-24","close":80.8},{"date":"2023-10-25","close":75.53},{"date":"2023-10-26","close":74.98},{"date":"2023-10-27","close":75.5},{"date":"2023-10-30","close":74.52},{"date":"2023-10-31","close":75.04},{"date":"2023-11-01","close":74.48},{"date":"2023-11-02","close":70.87},{"date":"2023-11-03","close":72.33},{"date":"2023-11-06","close":71.25},{"date":"2023-11-07","close":75.9},{"date":"2023-11-08","close":74.8},{"date":"2023-11-09","close":73.5},{"date":"2023-11-10","close":76.2},{"date":"2023-11-13","close":74.88},{"date":"2023-11-14","close":78.23},{"date":"2023-11-15","close":75.95},{"date":"2023-11-16","close":73.57},{"date":"2023-11-17","close":75.14},{"date":"2023-11-20","close":77.06},{"date":"2023-11-21","close":77.47},{"date":"2023-11-22","close":77.25},{"date":"2023-11-24","close":77.45},{"date":"2023-11-27","close":76.14},{"date":"2023-11-28","close":77.9},{"date":"2023-11-29","close":79.64},{"date":"2023-11-30","close":80.36},{"date":"2023-12-01","close":110.2},{"date":"2023-12-04","close":110.51},{"date":"2023-12-05","close":115.63},{"date":"2023-12-06","close":112.8},{"date":"2023-12-07","close":113.19},{"date":"2023-12-08","close":115.81},{"date":"2023-12-11","close":117.23},{"date":"2023-12-12","close":116.35},{"date":"2023-12-13","close":116.52},{"date":"2023-12-14","close":113.82},{"date":"2023-12-15","close":112.73},{"date":"2023-12-18","close":114.01},{"date":"2023-12-19","close":113.05},{"date":"2023-12-20","close":110.17},{"date":"2023-12-21","close":113.35},{"date":"2023-12-22","close":112.85},{"date":"2023-12-26","close":114.58},{"date":"2023-12-27","close":113.36},{"date":"2023-12-28","close":113.97},{"date":"2023-12-29","close":112.7},{"date":"2024-01-02","close":106.54},{"date":"2024-01-03","close":105.65},{"date":"2024-01-04","close":103.34},{"date":"2024-01-05","close":104.1},{"date":"2024-01-08","close":108.69},{"date":"2024-01-09","close":108.61},{"date":"2024-01-10","close":108.04},{"date":"2024-01-11","close":112.29},{"date":"2024-01-12","close":111.94},{"date":"2024-01-16","close":116.58},{"date":"2024-01-17","close":116.16},{"date":"2024-01-18","close":118.25},{"date":"2024-01-19","close":120.33},{"date":"2024-01-22","close":123.22},{"date":"2024-01-23","close":122.23},{"date":"2024-01-24","close":119.42},{"date":"2024-01-25","close":118.12},{"date":"2024-01-26","close":117.64},{"date":"2024-01-29","close":123.18},{"date":"2024-01-30","close":121.55},{"date":"2024-01-31","close":117.06},{"date":"2024-02-01","close":118.66},{"date":"2024-02-02","close":124.6},{"date":"2024-02-05","close":122.26},{"date":"2024-02-06","close":122.23},{"date":"2024-02-07","close":125.5},{"date":"2024-02-08","close":126.54},{"date":"2024-02-09","close":130.39},{"date":"2024-02-12","close":127.68},{"date":"2024-02-13","close":122.55},{"date":"2024-02-14","close":126.6},{"date":"2024-02-15","close":132.52},{"date":"2024-02-16","close":130.27},{"date":"2024-02-20","close":125.38},{"date":"2024-02-21","close":121.28},{"date":"2024-02-22","close":127.56},{"date":"2024-02-23","close":129.62},{"date":"2024-02-26","close":130.7},{"date":"2024-02-27","close":131.21},{"date":"2024-02-28","close":129.71},{"date":"2024-02-29","close":133.81},{"date":"2024-03-01","close":117.01},{"date":"2024-03-04","close":108.4},{"date":"2024-03-05","close":108.4},{"date":"2024-03-06","close":108.35},{"date":"2024-03-07","close":106.8},{"date":"2024-03-08","close":105.73},{"date":"2024-03-11","close":103.86},{"date":"2024-03-12","close":105.91},{"date":"2024-03-13","close":106.23},{"date":"2024-03-14","close":103.06},{"date":"2024-03-15","close":101.08},{"date":"2024-03-18","close":101.6},{"date":"2024-03-19","close":101.84},{"date":"2024-03-20","close":103.48},{"date":"2024-03-21","close":100.93},{"date":"2024-03-22","close":102.38},{"date":"2024-03-25","close":101.05},{"date":"2024-03-26","close":100.45},{"date":"2024-03-27","close":100.13},{"date":"2024-03-28","close":100.24},{"date":"2024-04-01","close":100.56},{"date":"2024-04-02","close":97.98},{"date":"2024-04-03","close":97.61},{"date":"2024-04-04","close":97.63},{"date":"2024-04-05","close":97.44},{"date":"2024-04-08","close":98.31},{"date":"2024-04-09","close":98.71},{"date":"2024-04-10","close":98.23},{"date":"2024-04-11","close":99.85},{"date":"2024-04-12","close":97.24},{"date":"2024-04-15","close":94.85},{"date":"2024-04-16","close":95.18},{"date":"2024-04-17","close":94.61},{"date":"2024-04-18","close":95.31},{"date":"2024-04-19","close":96.19},{"date":"2024-04-22","close":98.36},{"date":"2024-04-23","close":102.54},{"date":"2024-04-24","close":103.71},{"date":"2024-04-25","close":104.79},{"date":"2024-04-26","close":107.43},{"date":"2024-04-29","close":103.92},{"date":"2024-04-30","close":102.22},{"date":"2024-05-01","close":105.75},{"date":"2024-05-02","close":106.1},{"date":"2024-05-03","close":105.66},{"date":"2024-05-06","close":107.29},{"date":"2024-05-07","close":106.95},{"date":"2024-05-08","close":105.65},{"date":"2024-05-09","close":104.99},{"date":"2024-05-10","close":106.05},{"date":"2024-05-13","close":107.4},{"date":"2024-05-14","close":109.31},{"date":"2024-05-15","close":111.23},{"date":"2024-05-16","close":108.21},{"date":"2024-05-17","close":110.08},{"date":"2024-05-20","close":110.66},{"date":"2024-05-21","close":109.4},{"date":"2024-05-22","close":107.86},{"date":"2024-05-23","close":106.05},{"date":"2024-05-24","close":104.95},{"date":"2024-05-28","close":100.13},{"date":"2024-05-29","close":102.3},{"date":"2024-05-30","close":93.18},{"date":"2024-05-31","close":104.05},{"date":"2024-06-03","close":102.79},{"date":"2024-06-04","close":102.97},{"date":"2024-06-05","close":107.21},{"date":"2024-06-06","close":113.11},{"date":"2024-06-07","close":111.95},{"date":"2024-06-10","close":112.77},{"date":"2024-06-11","close":111.57},{"date":"2024-06-12","close":114.64},{"date":"2024-06-13","close":112.53},{"date":"2024-06-14","close":114.18},{"date":"2024-06-17","close":112.34},{"date":"2024-06-18","close":109.97},{"date":"2024-06-20","close":108.99},{"date":"2024-06-21","close":108.84},{"date":"2024-06-24","close":108.98},{"date":"2024-06-25","close":108.95},{"date":"2024-06-26","close":110.04},{"date":"2024-06-27","close":114.76},{"date":"2024-06-28","close":113.91},{"date":"2024-07-01","close":115.48},{"date":"2024-07-02","close":114.67},{"date":"2024-07-03","close":115.88},{"date":"2024-07-05","close":114.87},{"date":"2024-07-08","close":115.72},{"date":"2024-07-09","close":112.38},{"date":"2024-07-10","close":115.35},{"date":"2024-07-11","close":120.61},{"date":"2024-07-12","close":122.27},{"date":"2024-07-15","close":118.42},{"date":"2024-07-16","close":118.38},{"date":"2024-07-17","close":115.53},{"date":"2024-07-18","close":111.28},{"date":"2024-07-19","close":111.84},{"date":"2024-07-22","close":113.37},{"date":"2024-07-23","close":117.39},{"date":"2024-07-24","close":110.42},{"date":"2024-07-25","close":113.63},{"date":"2024-07-26","close":112.67},{"date":"2024-07-29","close":112.31},{"date":"2024-07-30","close":106.52},{"date":"2024-07-31","close":109.67},{"date":"2024-08-01","close":107.18},{"date":"2024-08-02","close":102.12},{"date":"2024-08-05","close":100.0},{"date":"2024-08-06","close":101.53},{"date":"2024-08-07","close":101.11},{"date":"2024-08-08","close":104.93},{"date":"2024-08-09","close":104.96},{"date":"2024-08-12","close":102.77},{"date":"2024-08-13","close":107.16},{"date":"2024-08-14","close":105.57},{"date":"2024-08-15","close":108.79},{"date":"2024-08-16","close":108.81},{"date":"2024-08-19","close":110.94},{"date":"2024-08-20","close":110.39},{"date":"2024-08-21","close":110.08},{"date":"2024-08-22","close":105.57},{"date":"2024-08-23","close":105.66},{"date":"2024-08-26","close":107.47},{"date":"2024-08-27","close":105.54},{"date":"2024-08-28","close":102.98},{"date":"2024-08-29","close":103.64},{"date":"2024-08-30","close":76.19},{"date":"2024-09-03","close":73.25},{"date":"2024-09-04","close":73.34},{"date":"2024-09-05","close":72.52},{"date":"2024-09-06","close":70.14},{"date":"2024-09-09","close":71.1},{"date":"2024-09-10","close":72.09},{"date":"2024-09-11","close":74.46},{"date":"2024-09-12","close":73.82},{"date":"2024-09-13","close":75.24},{"date":"2024-09-16","close":75.8},{"date":"2024-09-17","close":75.16},{"date":"2024-09-18","close":74.92},{"date":"2024-09-19","close":76.3},{"date":"2024-09-20","close":76.39},{"date":"2024-09-23","close":77.04},{"date":"2024-09-24","close":78.19},{"date":"2024-09-25","close":78.32},{"date":"2024-09-26","close":77.54},{"date":"2024-09-27","close":77.35},{"date":"2024-09-30","close":76.76},{"date":"2024-10-01","close":75.01},{"date":"2024-10-02","close":76.49},{"date":"2024-10-03","close":76.2},{"date":"2024-10-04","close":79.01},{"date":"2024-10-07","close":77.14},{"date":"2024-10-08","close":76.51},{"date":"2024-10-09","close":79.87},{"date":"2024-10-10","close":82.03},{"date":"2024-10-11","close":83.0},{"date":"2024-10-14","close":83.12},{"date":"2024-10-15","close":82.18},{"date":"2024-10-16","close":81.97},{"date":"2024-10-17","close":82.31},{"date":"2024-10-18","close":81.57},{"date":"2024-10-21","close":80.45},{"date":"2024-10-22","close":79.42},{"date":"2024-10-23","close":77.61},{"date":"2024-10-24","close":78.4},{"date":"2024-10-25","close":79.35},{"date":"2024-10-28","close":79.52},{"date":"2024-10-29","close":80.98},{"date":"2024-10-30","close":80.98},{"date":"2024-10-31","close":80.23},{"date":"2024-11-01","close":80.84},{"date":"2024-11-04","close":79.63},{"date":"2024-11-05","close":82.4},{"date":"2024-11-06","close":85.35},{"date":"2024-11-07","close":85.98},{"date":"2024-11-08","close":86.95},{"date":"2024-11-11","close":89.96},{"date":"2024-11-12","close":89.8},{"date":"2024-11-13","close":90.12},{"date":"2024-11-14","close":89.23},{"date":"2024-11-15","close":86.32},{"date":"2024-11-18","close":86.06},{"date":"2024-11-19","close":88.27},{"date":"2024-11-20","close":88.58},{"date":"2024-11-21","close":94.13},{"date":"2024-11-22","close":108.03},{"date":"2024-11-25","close":111.48},{"date":"2024-11-26","close":111.53},{"date":"2024-11-27","close":110.13},{"date":"2024-11-29","close":109.46},{"date":"2024-12-02","close":113.09},{"date":"2024-12-03","close":112.94},{"date":"2024-12-04","close":116.22},{"date":"2024-12-05","close":111.53},{"date":"2024-12-06","close":110.98},{"date":"2024-12-09","close":107.86},{"date":"2024-12-10","close":103.81},{"date":"2024-12-11","close":107.04},{"date":"2024-12-12","close":107.26},{"date":"2024-12-13","close":104.05},{"date":"2024-12-16","close":104.61},{"date":"2024-12-17","close":107.25},{"date":"2024-12-18","close":103.91},{"date":"2024-12-19","close":103.71},{"date":"2024-12-20","close":103.63},{"date":"2024-12-23","close":102.67},{"date":"2024-12-24","close":103.62},{"date":"2024-12-26","close":103.62},{"date":"2024-12-27","close":101.52},{"date":"2024-12-30","close":100.28},{"date":"2024-12-31","close":99.08},{"date":"2025-01-02","close":99.1},{"date":"2025-01-03","close":101.4},{"date":"2025-01-06","close":101.67},{"date":"2025-01-07","close":98.68},{"date":"2025-01-08","close":98.04},{"date":"2025-01-10","close":97.47},{"date":"2025-01-13","close":96.02},{"date":"2025-01-14","close":97.99},{"date":"2025-01-15","close":99.18},{"date":"2025-01-16","close":99.97},{"date":"2025-01-17","close":100.39},{"date":"2025-01-21","close":100.36},{"date":"2025-01-22","close":101.18},{"date":"2025-01-23","close":104.09},{"date":"2025-01-24","close":104.36},{"date":"2025-01-27","close":104.92},{"date":"2025-01-28","close":117.25},{"date":"2025-01-29","close":113.29},{"date":"2025-01-30","close":110.6},{"date":"2025-01-31","close":112.58},{"date":"2025-02-03","close":111.52},{"date":"2025-02-04","close":115.45},{"date":"2025-02-05","close":114.73},{"date":"2025-02-06","close":114.3},{"date":"2025-02-07","close":112.96},{"date":"2025-02-10","close":116.39},{"date":"2025-02-11","close":115.18},{"date":"2025-02-12","close":117.76},{"date":"2025-02-13","close":117.59},{"date":"2025-02-14","close":113.13},{"date":"2025-02-18","close":114.91},{"date":"2025-02-19","close":111.51},{"date":"2025-02-20","close":109.61},{"date":"2025-02-21","close":106.38},{"date":"2025-02-24","close":104.91},{"date":"2025-02-25","close":102.87},{"date":"2025-02-26","close":103.52},{"date":"2025-02-27","close":101.28},{"date":"2025-02-28","close":116.36},{"date":"2025-03-03","close":107.15},{"date":"2025-03-04","close":107.95},{"date":"2025-03-05","close":109.63},{"date":"2025-03-06","close":99.35},{"date":"2025-03-07","close":95.0},{"date":"2025-03-10","close":91.18},{"date":"2025-03-11","close":97.09},{"date":"2025-03-12","close":98.56},{"date":"2025-03-13","close":91.67},{"date":"2025-03-14","close":95.1},{"date":"2025-03-17","close":95.3},{"date":"2025-03-18","close":93.79},{"date":"2025-03-19","close":95.32},{"date":"2025-03-20","close":94.81},{"date":"2025-03-21","close":97.21},{"date":"2025-03-24","close":101.61},{"date":"2025-03-25","close":102.42},{"date":"2025-03-26","close":99.36},{"date":"2025-03-27","close":95.06},{"date":"2025-03-28","close":91.68},{"date":"2025-03-31","close":89.1},{"date":"2025-04-01","close":91.34},{"date":"2025-04-02","close":91.39},{"date":"2025-04-03","close":82.21},{"date":"2025-04-04","close":76.14},{"date":"2025-04-07","close":74.64},{"date":"2025-04-08","close":73.36},{"date":"2025-04-09","close":83.35},{"date":"2025-04-10","close":78.78},{"date":"2025-04-11","close":79.83},{"date":"2025-04-14","close":79.42},{"date":"2025-04-15","close":79.95},{"date":"2025-04-16","close":78.79},{"date":"2025-04-17","close":77.87},{"date":"2025-04-21","close":75.67},{"date":"2025-04-22","close":76.39},{"date":"2025-04-23","close":77.54},{"date":"2025-04-24","close":82.12},{"date":"2025-04-25","close":84.22},{"date":"2025-04-28","close":84.8},{"date":"2025-04-29","close":85.97},{"date":"2025-04-30","close":86.2},{"date":"2025-05-01","close":86.3},{"date":"2025-05-02","close":82.92},{"date":"2025-05-05","close":83.26},{"date":"2025-05-06","close":82.85},{"date":"2025-05-07","close":84.52},{"date":"2025-05-08","close":86.27},{"date":"2025-05-09","close":85.56},{"date":"2025-05-12","close":92.76},{"date":"2025-05-13","close":93.5},{"date":"2025-05-14","close":93.07},{"date":"2025-05-15","close":92.19},{"date":"2025-05-16","close":92.32},{"date":"2025-05-19","close":92.29},{"date":"2025-05-20","close":94.17},{"date":"2025-05-21","close":90.65},{"date":"2025-05-22","close":93.0},{"date":"2025-05-23","close":92.25},{"date":"2025-05-27","close":92.85},{"date":"2025-05-28","close":92.37},{"date":"2025-05-29","close":92.03},{"date":"2025-05-30","close":80.87},{"date":"2025-06-02","close":81.7},{"date":"2025-06-03","close":83.71},{"date":"2025-06-04","close":83.83},{"date":"2025-06-05","close":86.29},{"date":"2025-06-06","close":86.39},{"date":"2025-06-09","close":85.71},{"date":"2025-06-10","close":84.72},{"date":"2025-06-11","close":83.17},{"date":"2025-06-12","close":83.25},{"date":"2025-06-13","close":79.39},{"date":"2025-06-16","close":81.18},{"date":"2025-06-17","close":84.06},{"date":"2025-06-18","close":83.43},{"date":"2025-06-20","close":82.0},{"date":"2025-06-23","close":82.12},{"date":"2025-06-24","close":83.91},{"date":"2025-06-25","close":80.98},{"date":"2025-06-26","close":82.61},{"date":"2025-06-27","close":82.69},{"date":"2025-06-30","close":84.33},{"date":"2025-07-01","close":83.71},{"date":"2025-07-02","close":84.2},{"date":"2025-07-03","close":87.2},{"date":"2025-07-07","close":86.28},{"date":"2025-07-08","close":86.07},{"date":"2025-07-09","close":86.56},{"date":"2025-07-10","close":84.7},{"date":"2025-07-11","close":84.27},{"date":"2025-07-14","close":85.25},{"date":"2025-07-15","close":84.03},{"date":"2025-07-16","close":85.04},{"date":"2025-07-17","close":86.3},{"date":"2025-07-18","close":86.79},{"date":"2025-07-21","close":86.86},{"date":"2025-07-22","close":87.35},{"date":"2025-07-23","close":86.99},{"date":"2025-07-24","close":88.71},{"date":"2025-07-25","close":89.86},{"date":"2025-07-28","close":88.86},{"date":"2025-07-29","close":88.78},{"date":"2025-07-30","close":87.99},{"date":"2025-07-31","close":83.7},{"date":"2025-08-01","close":79.58},{"date":"2025-08-04","close":80.53},{"date":"2025-08-05","close":80.09},{"date":"2025-08-06","close":80.64},{"date":"2025-08-07","close":76.37},{"date":"2025-08-08","close":74.51},{"date":"2025-08-11","close":72.54},{"date":"2025-08-12","close":73.12},{"date":"2025-08-13","close":76.38},{"date":"2025-08-14","close":76.42},{"date":"2025-08-15","close":77.26},{"date":"2025-08-18","close":78.52},{"date":"2025-08-19","close":77.63},{"date":"2025-08-20","close":77.11},{"date":"2025-08-21","close":77.59},{"date":"2025-08-22","close":80.06},{"date":"2025-08-25","close":78.97},{"date":"2025-08-26","close":77.58},{"date":"2025-08-27","close":83.3},{"date":"2025-08-28","close":87.79},{"date":"2025-08-29","close":85.06},{"date":"2025-09-02","close":85.09},{"date":"2025-09-03","close":86.29},{"date":"2025-09-04","close":84.71},{"date":"2025-09-05","close":86.71},{"date":"2025-09-08","close":92.3},{"date":"2025-09-09","close":91.19},{"date":"2025-09-10","close":89.93},{"date":"2025-09-11","close":89.06},{"date":"2025-09-12","close":87.54},{"date":"2025-09-15","close":88.31},{"date":"2025-09-16","close":86.54},{"date":"2025-09-17","close":87.12},{"date":"2025-09-18","close":89.64},{"date":"2025-09-19","close":89.18},{"date":"2025-09-22","close":89.06},{"date":"2025-09-23","close":86.81},{"date":"2025-09-24","close":85.87},{"date":"2025-09-25","close":85.12},{"date":"2025-09-26","close":85.95},{"date":"2025-09-29","close":87.02},{"date":"2025-09-30","close":84.49},{"date":"2025-10-01","close":86.62},{"date":"2025-10-02","close":87.58},{"date":"2025-10-03","close":85.58},{"date":"2025-10-06","close":84.04},{"date":"2025-10-07","close":80.4},{"date":"2025-10-08","close":83.2},{"date":"2025-10-09","close":81.55},{"date":"2025-10-10","close":86.48},{"date":"2025-10-13","close":84.72},{"date":"2025-10-14","close":81.81},{"date":"2025-10-15","close":80.19},{"date":"2025-10-16","close":80.54},{"date":"2025-10-17","close":81.16},{"date":"2025-10-20","close":83.83},{"date":"2025-10-21","close":86.7},{"date":"2025-10-22","close":86.07},{"date":"2025-10-23","close":87.15},{"date":"2025-10-24","close":88.2},{"date":"2025-10-27","close":88.68},{"date":"2025-10-28","close":87.22},{"date":"2025-10-29","close":86.38},{"date":"2025-10-30","close":88.39},{"date":"2025-10-31","close":89.22},{"date":"2025-11-03","close":90.73},{"date":"2025-11-04","close":88.53},{"date":"2025-11-05","close":87.04},{"date":"2025-11-06","close":86.58},{"date":"2025-11-07","close":90.02},{"date":"2025-11-10","close":93.07},{"date":"2025-11-11","close":94.47},{"date":"2025-11-12","close":92.46},{"date":"2025-11-13","close":91.3},{"date":"2025-11-14","close":90.83},{"date":"2025-11-17","close":87.44},{"date":"2025-11-18","close":88.56},{"date":"2025-11-19","close":88.28},{"date":"2025-11-20","close":82.08},{"date":"2025-11-21","close":70.04},{"date":"2025-11-24","close":69.07},{"date":"2025-11-25","close":69.53},{"date":"2025-11-26","close":69.94},{"date":"2025-11-28","close":70.53},{"date":"2025-12-01","close":71.09},{"date":"2025-12-02","close":72.26},{"date":"2025-12-03","close":75.02},{"date":"2025-12-04","close":73.73},{"date":"2025-12-05","close":74.67},{"date":"2025-12-08","close":75.55},{"date":"2025-12-09","close":74.69},{"date":"2025-12-10","close":78.87},{"date":"2025-12-11","close":79.29},{"date":"2025-12-12","close":76.31},{"date":"2025-12-15","close":73.72},{"date":"2025-12-16","close":74.98},{"date":"2025-12-17","close":74.52},{"date":"2025-12-18","close":76.17},{"date":"2025-12-19","close":76.42},{"date":"2025-12-22","close":78.43},{"date":"2025-12-23","close":76.99},{"date":"2025-12-24","close":76.8},{"date":"2025-12-26","close":76.97},{"date":"2025-12-29","close":77.09},{"date":"2025-12-30","close":76.63},{"date":"2025-12-31","close":75.44},{"date":"2026-01-02","close":72.56},{"date":"2026-01-05","close":74.31},{"date":"2026-01-06","close":75.61},{"date":"2026-01-07","close":77.1},{"date":"2026-01-08","close":78.48},{"date":"2026-01-09","close":78.62},{"date":"2026-01-12","close":76.69},{"date":"2026-01-13","close":75.34},{"date":"2026-01-14","close":72.46},{"date":"2026-01-15","close":72.81},{"date":"2026-01-16","close":71.38},{"date":"2026-01-20","close":69.57},{"date":"2026-01-21","close":69.52},{"date":"2026-01-22","close":71.8},{"date":"2026-01-23","close":71.78},{"date":"2026-01-26","close":75.16},{"date":"2026-01-27","close":74.22},{"date":"2026-01-28","close":73.38},{"date":"2026-01-29","close":67.72},{"date":"2026-01-30","close":65.93},{"date":"2026-02-02","close":65.48},{"date":"2026-02-03","close":60.02},{"date":"2026-02-04","close":60.38},{"date":"2026-02-05","close":57.16},{"date":"2026-02-06","close":59.12},{"date":"2026-02-09","close":61.33},{"date":"2026-02-10","close":63.38},{"date":"2026-02-11","close":61.85},{"date":"2026-02-12","close":60.38},{"date":"2026-02-13","close":61.57},{"date":"2026-02-17","close":60.44},{"date":"2026-02-18","close":61.03},{"date":"2026-02-19","close":62.06},{"date":"2026-02-20","close":58.12},{"date":"2026-02-23","close":53.34},{"date":"2026-02-24","close":56.38},{"date":"2026-02-25","close":58.0},{"date":"2026-02-26","close":61.58},{"date":"2026-02-27","close":52.07},{"date":"2026-03-02","close":52.92},{"date":"2026-03-03","close":52.68},{"date":"2026-03-04","close":51.85},{"date":"2026-03-05","close":53.02},{"date":"2026-03-06","close":53.73},{"date":"2026-03-09","close":53.25},{"date":"2026-03-10","close":51.85},{"date":"2026-03-11","close":52.85},{"date":"2026-03-12","close":51.7},{"date":"2026-03-13","close":51.49},{"date":"2026-03-16","close":53.44},{"date":"2026-03-17","close":55.4},{"date":"2026-03-18","close":55.76},{"date":"2026-03-19","close":55.15},{"date":"2026-03-20","close":53.31},{"date":"2026-03-23","close":52.89},{"date":"2026-03-24","close":49.67},{"date":"2026-03-25","close":49.94},{"date":"2026-03-26","close":51.31},{"date":"2026-03-27","close":48.52},{"date":"2026-03-30","close":49.41},{"date":"2026-03-31","close":49.99},{"date":"2026-04-01","close":49.91},{"date":"2026-04-02","close":50.67},{"date":"2026-04-06","close":50.56},{"date":"2026-04-07","close":49.82},{"date":"2026-04-08","close":48.72},{"date":"2026-04-09","close":45.0},{"date":"2026-04-10","close":43.3},{"date":"2026-04-13","close":45.59},{"date":"2026-04-14","close":45.39},{"date":"2026-04-15","close":47.51},{"date":"2026-04-16","close":47.66},{"date":"2026-04-17","close":47.56},{"date":"2026-04-20","close":48.96},{"date":"2026-04-21","close":48.39},{"date":"2026-04-22","close":49.23},{"date":"2026-04-23","close":45.75},{"date":"2026-04-24","close":46.4},{"date":"2026-04-27","close":47.83},{"date":"2026-04-28","close":47.45},{"date":"2026-04-29","close":47.4},{"date":"2026-04-30","close":46.43},{"date":"2026-05-01","close":48.61},{"date":"2026-05-04","close":50.66},{"date":"2026-05-05","close":50.15},{"date":"2026-05-06","close":49.11},{"date":"2026-05-07","close":51.62},{"date":"2026-05-08","close":52.25},{"date":"2026-05-11","close":50.38},{"date":"2026-05-12","close":50.09},{"date":"2026-05-13","close":48.57},{"date":"2026-05-14","close":49.78},{"date":"2026-05-15","close":50.6},{"date":"2026-05-18","close":53.91},{"date":"2026-05-19","close":53.72},{"date":"2026-05-20","close":55.28},{"date":"2026-05-21","close":53.84},{"date":"2026-05-22","close":54.81},{"date":"2026-05-26","close":54.41},{"date":"2026-05-27","close":53.9},{"date":"2026-05-28","close":57.61},{"date":"2026-05-29","close":64.7},{"date":"2026-06-01","close":68.06},{"date":"2026-06-02","close":67.59},{"date":"2026-06-03","close":64.1},{"date":"2026-06-04","close":65.09},{"date":"2026-06-05","close":61.79},{"date":"2026-06-08","close":62.14},{"date":"2026-06-09","close":61.26},{"date":"2026-06-10","close":60.78},{"date":"2026-06-11","close":60.22},{"date":"2026-06-12","close":60.35},{"date":"2026-06-15","close":62.3},{"date":"2026-06-16","close":60.11},{"date":"2026-06-17","close":58.56},{"date":"2026-06-18","close":58.97},{"date":"2026-06-22","close":58.73},{"date":"2026-06-23","close":58.98},{"date":"2026-06-24","close":58.71},{"date":"2026-06-25","close":53.6},{"date":"2026-06-26","close":56.24},{"date":"2026-06-29","close":56.95},{"date":"2026-06-30","close":57.02},{"date":"2026-07-01","close":58.45},{"date":"2026-07-02","close":58.04},{"date":"2026-07-06","close":58.54},{"date":"2026-07-07","close":59.46},{"date":"2026-07-08","close":60.08},{"date":"2026-07-09","close":62.06},{"date":"2026-07-10","close":60.24},{"date":"2026-07-13","close":62.43},{"date":"2026-07-14","close":62.32},{"date":"2026-07-15","close":62.24},{"date":"2026-07-16","close":62.11},{"date":"2026-07-17","close":61.59},{"date":"2026-07-20","close":62.74},{"date":"2026-07-21","close":60.18},{"date":"2026-07-22","close":58.68},{"date":"2026-07-23","close":57.33},{"date":"2026-07-24","close":58.68},{"date":"2026-07-27","close":61.24},{"date":"2026-07-28","close":62.1},{"date":"2026-07-29","close":64.44},{"date":"2026-07-30","close":64.25},{"date":"2026-07-31","close":65.79},{"date":"2026-08-03","close":68.74},{"date":"2026-08-04","close":71.06},{"date":"2026-08-05","close":69.72},{"date":"2026-08-06","close":69.95},{"date":"2026-08-07","close":75.11},{"date":"2026-08-10","close":76.32},{"date":"2026-08-11","close":76.35},{"date":"2026-08-12","close":77.16},{"date":"2026-08-13","close":86.03},{"date":"2026-08-14","close":86.68},{"date":"2026-08-17","close":83.44},{"date":"2026-08-18","close":85.01},{"date":"2026-08-19","close":87.34},{"date":"2026-08-20","close":85.9},{"date":"2026-08-21","close":85.94},{"date":"2026-08-24","close":83.24},{"date":"2026-08-25","close":80.4},{"date":"2026-08-26","close":79.25},{"date":"2026-08-27","close":83.74},{"date":"2026-08-28","close":99.91},{"date":"2026-08-31","close":97.55},{"date":"2026-09-01","close":92.39},{"date":"2026-09-02","close":89.58},{"date":"2026-09-03","close":96.13},{"date":"2026-09-04","close":91.81},{"date":"2026-09-08","close":88.42},{"date":"2026-09-09","close":86.58},{"date":"2026-09-10","close":83.48},{"date":"2026-09-11","close":83.39},{"date":"2026-09-14","close":85.11},{"date":"2026-09-15","close":85.16},{"date":"2026-09-16","close":85.03},{"date":"2026-09-17","close":88.97},{"date":"2026-09-18","close":86.96},{"date":"2026-09-21","close":89.71},{"date":"2026-09-22","close":89.22},{"date":"2026-09-23","close":91.28},{"date":"2026-09-24","close":91.28},{"date":"2026-09-25","close":88.12},{"date":"2026-09-28","close":87.94},{"date":"2026-09-29","close":88.8},{"date":"2026-09-30","close":91.7},{"date":"2026-10-01","close":92.31},{"date":"2026-10-02","close":93.94},{"date":"2026-10-05","close":94.91},{"date":"2026-10-06","close":94.6},{"date":"2026-10-07","close":93.1},{"date":"2026-10-08","close":95.26},{"date":"2026-10-09","close":98.23},{"date":"2026-10-12","close":95.52},{"date":"2026-10-13","close":94.32},{"date":"2026-10-14","close":92.06},{"date":"2026-10-15","close":97.24},{"date":"2026-10-16","close":91.74},{"date":"2026-10-19","close":94.6},{"date":"2026-10-20","close":95.63},{"date":"2026-10-21","close":98.81},{"date":"2026-10-22","close":98.18}],"chart_data":[{"date":"2024-10-23","open":79.38,"high":79.42,"low":77.28,"close":77.61,"volume":901032,"rsi_14":53.89,"sma_20":79.28,"sma_60":87.61,"sma_120":99.06},{"date":"2024-10-24","open":78.25,"high":78.91,"low":77.97,"close":78.4,"volume":906820,"rsi_14":48.1,"sma_20":79.32,"sma_60":87.09,"sma_120":98.84},{"date":"2024-10-25","open":78.75,"high":80.24,"low":78.51,"close":79.35,"volume":608398,"rsi_14":57.28,"sma_20":79.42,"sma_60":86.63,"sma_120":98.6},{"date":"2024-10-28","open":80.0,"high":80.59,"low":79.24,"close":79.52,"volume":734600,"rsi_14":60.23,"sma_20":79.56,"sma_60":86.25,"sma_120":98.37},{"date":"2024-10-29","open":80.01,"high":81.49,"low":79.58,"close":80.98,"volume":402878,"rsi_14":54.33,"sma_20":79.86,"sma_60":85.93,"sma_120":98.17},{"date":"2024-10-30","open":81.06,"high":83.03,"low":80.97,"close":80.98,"volume":691332,"rsi_14":45.07,"sma_20":80.08,"sma_60":85.59,"sma_120":97.97},{"date":"2024-10-31","open":80.65,"high":81.44,"low":79.46,"close":80.23,"volume":596600,"rsi_14":36.72,"sma_20":80.28,"sma_60":85.24,"sma_120":97.75},{"date":"2024-11-01","open":80.82,"high":81.43,"low":80.0,"close":80.84,"volume":635119,"rsi_14":39.56,"sma_20":80.37,"sma_60":84.84,"sma_120":97.53},{"date":"2024-11-04","open":80.25,"high":80.71,"low":79.3,"close":79.63,"volume":795122,"rsi_14":38.61,"sma_20":80.5,"sma_60":84.42,"sma_120":97.28},{"date":"2024-11-05","open":80.0,"high":82.75,"low":79.8,"close":82.4,"volume":612066,"rsi_14":51.56,"sma_20":80.79,"sma_60":84.08,"sma_120":97.04},{"date":"2024-11-06","open":83.6,"high":86.66,"low":83.5,"close":85.35,"volume":1004630,"rsi_14":59.29,"sma_20":81.07,"sma_60":83.72,"sma_120":96.85},{"date":"2024-11-07","open":85.42,"high":87.1,"low":85.3,"close":85.98,"volume":629675,"rsi_14":63.57,"sma_20":81.26,"sma_60":83.39,"sma_120":96.65},{"date":"2024-11-08","open":85.89,"high":87.2,"low":84.78,"close":86.95,"volume":780467,"rsi_14":70.19,"sma_20":81.46,"sma_60":83.02,"sma_120":96.46},{"date":"2024-11-11","open":87.54,"high":91.2,"low":87.15,"close":89.96,"volume":1300865,"rsi_14":79.15,"sma_20":81.8,"sma_60":82.71,"sma_120":96.29},{"date":"2024-11-12","open":89.78,"high":91.38,"low":89.36,"close":89.8,"volume":877594,"rsi_14":87.1,"sma_20":82.19,"sma_60":82.36,"sma_120":96.14},{"date":"2024-11-13","open":90.23,"high":92.6,"low":90.06,"close":90.12,"volume":1143486,"rsi_14":86.72,"sma_20":82.59,"sma_60":82.02,"sma_120":96.01},{"date":"2024-11-14","open":90.33,"high":90.97,"low":88.58,"close":89.23,"volume":1441101,"rsi_14":81.07,"sma_20":82.94,"sma_60":81.67,"sma_120":95.88},{"date":"2024-11-15","open":88.34,"high":88.78,"low":85.5,"close":86.32,"volume":1776617,"rsi_14":68.24,"sma_20":83.18,"sma_60":81.35,"sma_120":95.76},{"date":"2024-11-18","open":87.11,"high":87.33,"low":84.47,"close":86.06,"volume":1235765,"rsi_14":64.56,"sma_20":83.46,"sma_60":81.03,"sma_120":95.63},{"date":"2024-11-19","open":85.52,"high":88.48,"low":85.49,"close":88.27,"volume":1872423,"rsi_14":68.55,"sma_20":83.9,"sma_60":80.71,"sma_120":95.59},{"date":"2024-11-20","open":88.77,"high":88.88,"low":87.21,"close":88.58,"volume":1254399,"rsi_14":71.73,"sma_20":84.45,"sma_60":80.42,"sma_120":95.46},{"date":"2024-11-21","open":92.3,"high":94.68,"low":91.47,"close":94.13,"volume":5324914,"rsi_14":77.52,"sma_20":85.23,"sma_60":80.28,"sma_120":95.39},{"date":"2024-11-22","open":117.6,"high":118.18,"low":106.53,"close":108.03,"volume":7738508,"rsi_14":88.55,"sma_20":86.67,"sma_60":80.35,"sma_120":95.43},{"date":"2024-11-25","open":114.0,"high":116.23,"low":110.35,"close":111.48,"volume":3660627,"rsi_14":88.75,"sma_20":88.27,"sma_60":80.94,"sma_120":95.46},{"date":"2024-11-26","open":111.0,"high":112.62,"low":109.21,"close":111.53,"volume":1846150,"rsi_14":87.81,"sma_20":89.79,"sma_60":81.57,"sma_120":95.45},{"date":"2024-11-27","open":111.05,"high":112.55,"low":108.2,"close":110.13,"volume":1496826,"rsi_14":84.12,"sma_20":91.25,"sma_60":82.19,"sma_120":95.44},{"date":"2024-11-29","open":110.17,"high":112.38,"low":109.3,"close":109.46,"volume":821642,"rsi_14":82.07,"sma_20":92.71,"sma_60":82.8,"sma_120":95.41},{"date":"2024-12-02","open":109.63,"high":113.26,"low":109.11,"close":113.09,"volume":1729014,"rsi_14":82.39,"sma_20":94.32,"sma_60":83.52,"sma_120":95.42},{"date":"2024-12-03","open":111.15,"high":114.96,"low":111.0,"close":112.94,"volume":1395550,"rsi_14":82.41,"sma_20":95.99,"sma_60":84.22,"sma_120":95.41},{"date":"2024-12-04","open":114.8,"high":118.03,"low":113.86,"close":116.22,"volume":1758656,"rsi_14":83.76,"sma_20":97.68,"sma_60":84.95,"sma_120":95.44},{"date":"2024-12-05","open":113.44,"high":113.5,"low":110.51,"close":111.53,"volume":2748768,"rsi_14":76.26,"sma_20":98.99,"sma_60":85.57,"sma_120":95.42},{"date":"2024-12-06","open":113.27,"high":113.6,"low":110.91,"close":110.98,"volume":1585904,"rsi_14":80.75,"sma_20":100.24,"sma_60":86.19,"sma_120":95.4},{"date":"2024-12-09","open":110.0,"high":111.0,"low":107.5,"close":107.86,"volume":2354836,"rsi_14":75.37,"sma_20":101.29,"sma_60":86.73,"sma_120":95.39},{"date":"2024-12-10","open":106.5,"high":108.46,"low":102.87,"close":103.81,"volume":1608841,"rsi_14":67.34,"sma_20":101.98,"sma_60":87.2,"sma_120":95.34},{"date":"2024-12-11","open":106.0,"high":107.52,"low":104.81,"close":107.04,"volume":1280043,"rsi_14":69.34,"sma_20":102.84,"sma_60":87.73,"sma_120":95.33},{"date":"2024-12-12","open":106.29,"high":108.2,"low":106.05,"close":107.26,"volume":730702,"rsi_14":65.49,"sma_20":103.7,"sma_60":88.27,"sma_120":95.31},{"date":"2024-12-13","open":107.85,"high":108.14,"low":103.27,"close":104.05,"volume":1486668,"rsi_14":43.72,"sma_20":104.44,"sma_60":88.73,"sma_120":95.27},{"date":"2024-12-16","open":103.69,"high":105.98,"low":103.24,"close":104.61,"volume":957727,"rsi_14":38.08,"sma_20":105.35,"sma_60":89.2,"sma_120":95.23},{"date":"2024-12-17","open":106.66,"high":107.46,"low":105.02,"close":107.25,"volume":1538701,"rsi_14":43.18,"sma_20":106.41,"sma_60":89.71,"sma_120":95.17},{"date":"2024-12-18","open":107.01,"high":108.41,"low":102.78,"close":103.91,"volume":1941383,"rsi_14":40.67,"sma_20":107.19,"sma_60":90.14,"sma_120":95.08},{"date":"2024-12-19","open":105.67,"high":106.88,"low":103.37,"close":103.71,"volume":1183451,"rsi_14":41.25,"sma_20":107.95,"sma_60":90.56,"sma_120":94.98},{"date":"2024-12-20","open":102.07,"high":104.89,"low":101.14,"close":103.63,"volume":1858716,"rsi_14":33.87,"sma_20":108.43,"sma_60":90.99,"sma_120":94.89},{"date":"2024-12-23","open":104.08,"high":104.17,"low":102.1,"close":102.67,"volume":1267809,"rsi_14":32.96,"sma_20":108.16,"sma_60":91.42,"sma_120":94.78},{"date":"2024-12-24","open":102.56,"high":104.26,"low":102.38,"close":103.62,"volume":341110,"rsi_14":27.34,"sma_20":107.77,"sma_60":91.86,"sma_120":94.69},{"date":"2024-12-26","open":102.96,"high":104.02,"low":102.67,"close":103.62,"volume":766183,"rsi_14":32.89,"sma_20":107.37,"sma_60":92.34,"sma_120":94.59},{"date":"2024-12-27","open":103.14,"high":103.32,"low":100.4,"close":101.52,"volume":721514,"rsi_14":30.82,"sma_20":106.94,"sma_60":92.76,"sma_120":94.5},{"date":"2024-12-30","open":100.0,"high":100.61,"low":97.98,"close":100.28,"volume":866342,"rsi_14":33.36,"sma_20":106.48,"sma_60":93.16,"sma_120":94.37},{"date":"2024-12-31","open":100.63,"high":101.01,"low":98.22,"close":99.08,"volume":1028233,"rsi_14":38.13,"sma_20":105.78,"sma_60":93.49,"sma_120":94.19},{"date":"2025-01-02","open":101.79,"high":101.79,"low":98.75,"close":99.1,"volume":1129947,"rsi_14":26.26,"sma_20":105.09,"sma_60":93.86,"sma_120":94.0},{"date":"2025-01-03","open":99.81,"high":101.86,"low":99.81,"close":101.4,"volume":1224827,"rsi_14":34.41,"sma_20":104.35,"sma_60":94.27,"sma_120":93.86},{"date":"2025-01-06","open":102.51,"high":103.05,"low":100.68,"close":101.67,"volume":1122531,"rsi_14":42.5,"sma_20":103.85,"sma_60":94.64,"sma_120":93.72},{"date":"2025-01-07","open":102.16,"high":102.41,"low":98.3,"close":98.68,"volume":1084938,"rsi_14":33.79,"sma_20":103.24,"sma_60":94.91,"sma_120":93.58},{"date":"2025-01-08","open":98.31,"high":99.0,"low":96.53,"close":98.04,"volume":1005594,"rsi_14":21.73,"sma_20":102.75,"sma_60":95.17,"sma_120":93.47},{"date":"2025-01-10","open":96.5,"high":98.29,"low":96.22,"close":97.47,"volume":1260352,"rsi_14":26.18,"sma_20":102.43,"sma_60":95.4,"sma_120":93.35},{"date":"2025-01-13","open":96.28,"high":96.96,"low":95.11,"close":96.02,"volume":979488,"rsi_14":23.97,"sma_20":101.88,"sma_60":95.64,"sma_120":93.2},{"date":"2025-01-14","open":97.21,"high":99.34,"low":97.21,"close":97.99,"volume":947705,"rsi_14":33.07,"sma_20":101.42,"sma_60":95.9,"sma_120":93.04},{"date":"2025-01-15","open":100.46,"high":101.76,"low":98.6,"close":99.18,"volume":1645800,"rsi_14":39.67,"sma_20":101.17,"sma_60":96.18,"sma_120":92.95},{"date":"2025-01-16","open":98.28,"high":100.36,"low":97.64,"close":99.97,"volume":1546845,"rsi_14":39.09,"sma_20":100.94,"sma_60":96.49,"sma_120":92.83},{"date":"2025-01-17","open":100.98,"high":101.59,"low":100.0,"close":100.39,"volume":1126624,"rsi_14":40.58,"sma_20":100.6,"sma_60":96.82,"sma_120":92.73},{"date":"2025-01-21","open":101.04,"high":102.15,"low":99.1,"close":100.36,"volume":1031177,"rsi_14":46.15,"sma_20":100.42,"sma_60":97.17,"sma_120":92.63},{"date":"2025-01-22","open":101.05,"high":101.95,"low":100.47,"close":101.18,"volume":882282,"rsi_14":53.07,"sma_20":100.29,"sma_60":97.56,"sma_120":92.59},{"date":"2025-01-23","open":100.82,"high":105.37,"low":100.82,"close":104.09,"volume":1655093,"rsi_14":65.3,"sma_20":100.32,"sma_60":97.99,"sma_120":92.54},{"date":"2025-01-24","open":105.45,"high":107.4,"low":104.18,"close":104.36,"volume":1132483,"rsi_14":65.82,"sma_20":100.4,"sma_60":98.41,"sma_120":92.52},{"date":"2025-01-27","open":101.69,"high":107.96,"low":100.57,"close":104.92,"volume":1681315,"rsi_14":61.83,"sma_20":100.47,"sma_60":98.83,"sma_120":92.54},{"date":"2025-01-28","open":106.07,"high":117.55,"low":105.74,"close":117.25,"volume":3378437,"rsi_14":78.92,"sma_20":101.15,"sma_60":99.44,"sma_120":92.68},{"date":"2025-01-29","open":116.24,"high":117.0,"low":110.65,"close":113.29,"volume":1908859,"rsi_14":76.17,"sma_20":101.74,"sma_60":99.98,"sma_120":92.78},{"date":"2025-01-30","open":111.98,"high":114.08,"low":110.55,"close":110.6,"volume":1155227,"rsi_14":70.96,"sma_20":102.25,"sma_60":100.48,"sma_120":92.86},{"date":"2025-01-31","open":112.29,"high":114.41,"low":111.51,"close":112.58,"volume":1173435,"rsi_14":74.08,"sma_20":102.93,"sma_60":101.01,"sma_120":92.93},{"date":"2025-02-03","open":108.48,"high":112.97,"low":107.67,"close":111.52,"volume":783814,"rsi_14":75.02,"sma_20":103.55,"sma_60":101.54,"sma_120":92.98},{"date":"2025-02-04","open":114.44,"high":115.58,"low":112.42,"close":115.45,"volume":1240362,"rsi_14":76.5,"sma_20":104.25,"sma_60":102.09,"sma_120":93.09},{"date":"2025-02-05","open":113.89,"high":115.06,"low":112.92,"close":114.73,"volume":756283,"rsi_14":73.95,"sma_20":104.9,"sma_60":102.58,"sma_120":93.15},{"date":"2025-02-06","open":115.01,"high":116.24,"low":113.84,"close":114.3,"volume":1090612,"rsi_14":72.31,"sma_20":105.68,"sma_60":103.05,"sma_120":93.22},{"date":"2025-02-07","open":115.0,"high":116.3,"low":112.16,"close":112.96,"volume":633139,"rsi_14":69.03,"sma_20":106.43,"sma_60":103.49,"sma_120":93.26},{"date":"2025-02-10","open":114.71,"high":118.84,"low":114.14,"close":116.39,"volume":1821260,"rsi_14":72.0,"sma_20":107.38,"sma_60":103.93,"sma_120":93.32},{"date":"2025-02-11","open":115.5,"high":117.93,"low":114.21,"close":115.18,"volume":1024432,"rsi_14":69.01,"sma_20":108.33,"sma_60":104.35,"sma_120":93.36},{"date":"2025-02-12","open":113.84,"high":118.12,"low":113.02,"close":117.76,"volume":1013686,"rsi_14":68.73,"sma_20":109.32,"sma_60":104.81,"sma_120":93.42},{"date":"2025-02-13","open":116.68,"high":117.92,"low":112.0,"close":117.59,"volume":1058045,"rsi_14":68.18,"sma_20":110.24,"sma_60":105.28,"sma_120":93.48},{"date":"2025-02-14","open":117.45,"high":118.46,"low":113.13,"close":113.13,"volume":1226883,"rsi_14":60.19,"sma_20":110.9,"sma_60":105.73,"sma_120":93.54},{"date":"2025-02-18","open":113.14,"high":115.1,"low":111.5,"close":114.91,"volume":1063913,"rsi_14":46.07,"sma_20":111.63,"sma_60":106.21,"sma_120":93.62},{"date":"2025-02-19","open":114.04,"high":114.35,"low":110.8,"close":111.51,"volume":837955,"rsi_14":46.95,"sma_20":112.18,"sma_60":106.6,"sma_120":93.65},{"date":"2025-02-20","open":110.8,"high":110.8,"low":106.83,"close":109.61,"volume":1041892,"rsi_14":48.26,"sma_20":112.61,"sma_60":106.95,"sma_120":93.69},{"date":"2025-02-21","open":111.2,"high":111.2,"low":105.81,"close":106.38,"volume":912165,"rsi_14":39.54,"sma_20":112.72,"sma_60":107.15,"sma_120":93.72},{"date":"2025-02-24","open":107.14,"high":107.29,"low":100.64,"close":104.91,"volume":1400551,"rsi_14":39.0,"sma_20":112.75,"sma_60":107.1,"sma_120":93.73},{"date":"2025-02-25","open":103.78,"high":104.9,"low":100.0,"close":102.87,"volume":1304630,"rsi_14":27.66,"sma_20":112.65,"sma_60":106.96,"sma_120":93.95},{"date":"2025-02-26","open":104.1,"high":105.62,"low":103.0,"close":103.52,"volume":1280987,"rsi_14":30.05,"sma_20":111.96,"sma_60":106.83,"sma_120":94.2},{"date":"2025-02-27","open":107.0,"high":107.99,"low":101.01,"close":101.28,"volume":2535907,"rsi_14":28.23,"sma_20":111.36,"sma_60":106.68,"sma_120":94.43},{"date":"2025-02-28","open":113.0,"high":117.49,"low":111.13,"close":116.36,"volume":4170857,"rsi_14":53.9,"sma_20":111.65,"sma_60":106.79,"sma_120":94.8},{"date":"2025-03-03","open":115.39,"high":116.0,"low":106.6,"close":107.15,"volume":2221436,"rsi_14":40.65,"sma_20":111.38,"sma_60":106.69,"sma_120":95.11},{"date":"2025-03-04","open":106.64,"high":109.7,"low":103.8,"close":107.95,"volume":1855157,"rsi_14":42.62,"sma_20":111.2,"sma_60":106.61,"sma_120":95.41},{"date":"2025-03-05","open":106.91,"high":109.91,"low":106.15,"close":109.63,"volume":1196269,"rsi_14":41.55,"sma_20":110.91,"sma_60":106.5,"sma_120":95.73},{"date":"2025-03-06","open":105.99,"high":106.57,"low":99.24,"close":99.35,"volume":1657021,"rsi_14":34.34,"sma_20":110.14,"sma_60":106.3,"sma_120":95.93},{"date":"2025-03-07","open":98.52,"high":99.49,"low":91.21,"close":95.0,"volume":2405570,"rsi_14":34.4,"sma_20":109.17,"sma_60":106.03,"sma_120":96.11},{"date":"2025-03-10","open":92.21,"high":92.72,"low":89.15,"close":91.18,"volume":3314027,"rsi_14":30.27,"sma_20":108.08,"sma_60":105.75,"sma_120":96.24},{"date":"2025-03-11","open":90.9,"high":99.45,"low":89.95,"close":97.09,"volume":3963692,"rsi_14":38.49,"sma_20":107.12,"sma_60":105.64,"sma_120":96.42},{"date":"2025-03-12","open":100.25,"high":101.3,"low":96.54,"close":98.56,"volume":1449309,"rsi_14":41.12,"sma_20":106.29,"sma_60":105.5,"sma_120":96.62},{"date":"2025-03-13","open":97.09,"high":98.3,"low":91.25,"close":91.67,"volume":2209390,"rsi_14":38.84,"sma_20":104.98,"sma_60":105.24,"sma_120":96.76},{"date":"2025-03-14","open":92.94,"high":95.49,"low":92.6,"close":95.1,"volume":1168128,"rsi_14":42.77,"sma_20":103.86,"sma_60":105.09,"sma_120":96.91},{"date":"2025-03-17","open":94.37,"high":96.68,"low":94.04,"close":95.3,"volume":1148822,"rsi_14":44.27,"sma_20":102.97,"sma_60":104.94,"sma_120":97.07},{"date":"2025-03-18","open":94.56,"high":94.95,"low":91.52,"close":93.79,"volume":870956,"rsi_14":42.72,"sma_20":101.91,"sma_60":104.71,"sma_120":97.21},{"date":"2025-03-19","open":94.21,"high":96.48,"low":93.15,"close":95.32,"volume":812951,"rsi_14":45.5,"sma_20":101.1,"sma_60":104.57,"sma_120":97.35},{"date":"2025-03-20","open":94.6,"high":95.82,"low":93.78,"close":94.81,"volume":697744,"rsi_14":29.11,"sma_20":100.36,"sma_60":104.42,"sma_120":97.49},{"date":"2025-03-21","open":93.68,"high":97.24,"low":91.95,"close":97.21,"volume":1137862,"rsi_14":38.9,"sma_20":99.9,"sma_60":104.31,"sma_120":97.65},{"date":"2025-03-24","open":98.51,"high":101.98,"low":97.97,"close":101.61,"volume":1178482,"rsi_14":43.45,"sma_20":99.74,"sma_60":104.3,"sma_120":97.86},{"date":"2025-03-25","open":102.17,"high":103.79,"low":101.43,"close":102.42,"volume":812366,"rsi_14":42.41,"sma_20":99.72,"sma_60":104.28,"sma_120":98.07},{"date":"2025-03-26","open":102.0,"high":102.2,"low":98.17,"close":99.36,"volume":696481,"rsi_14":50.01,"sma_20":99.51,"sma_60":104.2,"sma_120":98.27},{"date":"2025-03-27","open":98.25,"high":98.25,"low":94.62,"close":95.06,"volume":873855,"rsi_14":50.07,"sma_20":99.2,"sma_60":104.1,"sma_120":98.43},{"date":"2025-03-28","open":93.81,"high":94.32,"low":89.76,"close":91.68,"volume":1068915,"rsi_14":50.63,"sma_20":97.96,"sma_60":103.95,"sma_120":98.56},{"date":"2025-03-31","open":89.67,"high":90.28,"low":86.08,"close":89.1,"volume":1210125,"rsi_14":39.05,"sma_20":97.06,"sma_60":103.79,"sma_120":98.64},{"date":"2025-04-01","open":89.57,"high":92.22,"low":88.74,"close":91.34,"volume":1379443,"rsi_14":40.31,"sma_20":96.23,"sma_60":103.66,"sma_120":98.76},{"date":"2025-04-02","open":89.42,"high":93.03,"low":89.37,"close":91.39,"volume":1562528,"rsi_14":49.54,"sma_20":95.32,"sma_60":103.49,"sma_120":98.88},{"date":"2025-04-03","open":86.81,"high":87.36,"low":80.28,"close":82.21,"volume":2741730,"rsi_14":32.17,"sma_20":94.46,"sma_60":103.17,"sma_120":98.9},{"date":"2025-04-04","open":79.05,"high":79.23,"low":73.72,"close":76.14,"volume":2611156,"rsi_14":27.2,"sma_20":93.52,"sma_60":102.79,"sma_120":98.85},{"date":"2025-04-07","open":71.43,"high":79.59,"low":70.14,"close":74.64,"volume":3303757,"rsi_14":27.21,"sma_20":92.69,"sma_60":102.4,"sma_120":98.78},{"date":"2025-04-08","open":77.62,"high":78.75,"low":72.26,"close":73.36,"volume":1627772,"rsi_14":23.71,"sma_20":91.5,"sma_60":102.0,"sma_120":98.7},{"date":"2025-04-09","open":73.02,"high":84.85,"low":71.56,"close":83.35,"volume":1829295,"rsi_14":38.82,"sma_20":90.74,"sma_60":101.79,"sma_120":98.71},{"date":"2025-04-10","open":80.53,"high":81.31,"low":76.77,"close":78.78,"volume":1319755,"rsi_14":32.75,"sma_20":90.1,"sma_60":101.47,"sma_120":98.69},{"date":"2025-04-11","open":79.05,"high":80.04,"low":76.5,"close":79.83,"volume":1261826,"rsi_14":28.25,"sma_20":89.33,"sma_60":101.15,"sma_120":98.66},{"date":"2025-04-14","open":82.46,"high":82.76,"low":79.14,"close":79.42,"volume":1140041,"rsi_14":26.84,"sma_20":88.54,"sma_60":100.8,"sma_120":98.65},{"date":"2025-04-15","open":79.0,"high":80.82,"low":78.63,"close":79.95,"volume":1830968,"rsi_14":29.41,"sma_20":87.85,"sma_60":100.46,"sma_120":98.64},{"date":"2025-04-16","open":78.63,"high":79.94,"low":76.59,"close":78.79,"volume":1717228,"rsi_14":31.51,"sma_20":87.02,"sma_60":100.1,"sma_120":98.64},{"date":"2025-04-17","open":78.71,"high":79.39,"low":76.64,"close":77.87,"volume":885490,"rsi_14":33.37,"sma_20":86.18,"sma_60":99.71,"sma_120":98.64},{"date":"2025-04-21","open":76.84,"high":77.27,"low":74.16,"close":75.67,"volume":2038364,"rsi_14":33.68,"sma_20":85.1,"sma_60":99.24,"sma_120":98.62},{"date":"2025-04-22","open":76.7,"high":77.35,"low":75.42,"close":76.39,"volume":2094083,"rsi_14":31.14,"sma_20":83.84,"sma_60":98.77,"sma_120":98.59},{"date":"2025-04-23","open":80.21,"high":82.38,"low":77.08,"close":77.54,"volume":2693162,"rsi_14":33.0,"sma_20":82.59,"sma_60":98.32,"sma_120":98.58},{"date":"2025-04-24","open":78.25,"high":82.53,"low":78.0,"close":82.12,"volume":2726056,"rsi_14":49.88,"sma_20":81.73,"sma_60":97.73,"sma_120":98.58},{"date":"2025-04-25","open":81.8,"high":84.63,"low":81.39,"close":84.22,"volume":1813098,"rsi_14":62.56,"sma_20":81.19,"sma_60":97.25,"sma_120":98.61},{"date":"2025-04-28","open":84.3,"high":85.36,"low":83.36,"close":84.8,"volume":1856998,"rsi_14":66.26,"sma_20":80.85,"sma_60":96.82,"sma_120":98.65},{"date":"2025-04-29","open":85.86,"high":86.66,"low":84.67,"close":85.97,"volume":1143047,"rsi_14":70.25,"sma_20":80.69,"sma_60":96.37,"sma_120":98.69},{"date":"2025-04-30","open":83.65,"high":86.2,"low":82.6,"close":86.2,"volume":2028157,"rsi_14":56.67,"sma_20":80.43,"sma_60":95.95,"sma_120":98.75},{"date":"2025-05-01","open":88.2,"high":88.5,"low":86.03,"close":86.3,"volume":1717102,"rsi_14":72.25,"sma_20":80.18,"sma_60":95.47,"sma_120":98.78},{"date":"2025-05-02","open":87.56,"high":87.56,"low":82.57,"close":82.92,"volume":2753703,"rsi_14":58.03,"sma_20":80.21,"sma_60":94.94,"sma_120":98.76},{"date":"2025-05-05","open":82.45,"high":84.18,"low":82.11,"close":83.26,"volume":2131663,"rsi_14":60.02,"sma_20":80.57,"sma_60":94.42,"sma_120":98.74},{"date":"2025-05-06","open":81.97,"high":83.71,"low":81.03,"close":82.85,"volume":1734503,"rsi_14":57.62,"sma_20":80.98,"sma_60":93.92,"sma_120":98.7},{"date":"2025-05-07","open":83.05,"high":84.88,"low":82.77,"close":84.52,"volume":1418151,"rsi_14":64.65,"sma_20":81.54,"sma_60":93.39,"sma_120":98.66},{"date":"2025-05-08","open":85.2,"high":86.51,"low":84.36,"close":86.27,"volume":1415228,"rsi_14":70.61,"sma_20":81.68,"sma_60":92.9,"sma_120":98.63},{"date":"2025-05-09","open":86.83,"high":87.12,"low":84.71,"close":85.56,"volume":1000688,"rsi_14":76.18,"sma_20":82.02,"sma_60":92.37,"sma_120":98.59},{"date":"2025-05-12","open":89.64,"high":92.92,"low":88.61,"close":92.76,"volume":2246032,"rsi_14":82.26,"sma_20":82.67,"sma_60":91.95,"sma_120":98.62},{"date":"2025-05-13","open":92.58,"high":94.84,"low":92.06,"close":93.5,"volume":1345989,"rsi_14":81.97,"sma_20":83.37,"sma_60":91.63,"sma_120":98.68},{"date":"2025-05-14","open":93.71,"high":94.86,"low":92.82,"close":93.07,"volume":1720171,"rsi_14":76.31,"sma_20":84.03,"sma_60":91.26,"sma_120":98.74},{"date":"2025-05-15","open":92.11,"high":93.45,"low":91.25,"close":92.19,"volume":2920037,"rsi_14":70.34,"sma_20":84.7,"sma_60":90.94,"sma_120":98.77},{"date":"2025-05-16","open":92.14,"high":93.14,"low":91.53,"close":92.32,"volume":1565500,"rsi_14":69.64,"sma_20":85.42,"sma_60":90.65,"sma_120":98.8},{"date":"2025-05-19","open":90.5,"high":92.31,"low":89.77,"close":92.29,"volume":2191529,"rsi_14":67.56,"sma_20":86.25,"sma_60":90.42,"sma_120":98.79},{"date":"2025-05-20","open":91.48,"high":95.15,"low":91.25,"close":94.17,"volume":2327964,"rsi_14":70.28,"sma_20":87.14,"sma_60":90.24,"sma_120":98.67},{"date":"2025-05-21","open":92.83,"high":93.53,"low":90.12,"close":90.65,"volume":2052323,"rsi_14":59.43,"sma_20":87.8,"sma_60":90.04,"sma_120":98.5},{"date":"2025-05-22","open":91.2,"high":93.57,"low":90.71,"close":93.0,"volume":2116500,"rsi_14":72.87,"sma_20":88.34,"sma_60":89.86,"sma_120":98.34},{"date":"2025-05-23","open":90.75,"high":92.89,"low":90.0,"close":92.25,"volume":1141754,"rsi_14":70.02,"sma_20":88.74,"sma_60":89.71,"sma_120":98.19},{"date":"2025-05-27","open":93.79,"high":94.29,"low":92.37,"close":92.85,"volume":2611351,"rsi_14":72.08,"sma_20":89.15,"sma_60":89.32,"sma_120":98.06},{"date":"2025-05-28","open":92.83,"high":93.88,"low":91.98,"close":92.37,"volume":1524509,"rsi_14":68.3,"sma_20":89.46,"sma_60":89.07,"sma_120":97.88},{"date":"2025-05-29","open":92.84,"high":93.57,"low":90.42,"close":92.03,"volume":3330373,"rsi_14":64.37,"sma_20":89.76,"sma_60":88.81,"sma_120":97.71},{"date":"2025-05-30","open":77.83,"high":83.25,"low":77.0,"close":80.87,"volume":8818538,"rsi_14":42.31,"sma_20":89.48,"sma_60":88.33,"sma_120":97.41},{"date":"2025-06-02","open":80.87,"high":82.95,"low":78.69,"close":81.7,"volume":3149875,"rsi_14":27.07,"sma_20":89.42,"sma_60":88.03,"sma_120":97.17},{"date":"2025-06-03","open":81.6,"high":84.02,"low":80.45,"close":83.71,"volume":3187586,"rsi_14":30.72,"sma_20":89.45,"sma_60":87.84,"sma_120":96.94},{"date":"2025-06-04","open":83.46,"high":86.17,"low":83.46,"close":83.83,"volume":1897848,"rsi_14":31.58,"sma_20":89.5,"sma_60":87.72,"sma_120":96.74},{"date":"2025-06-05","open":84.55,"high":87.84,"low":84.5,"close":86.29,"volume":2431827,"rsi_14":38.93,"sma_20":89.58,"sma_60":87.54,"sma_120":96.59},{"date":"2025-06-06","open":87.14,"high":87.5,"low":85.79,"close":86.39,"volume":1846138,"rsi_14":38.87,"sma_20":89.59,"sma_60":87.34,"sma_120":96.42},{"date":"2025-06-09","open":86.92,"high":87.61,"low":85.63,"close":85.71,"volume":1982178,"rsi_14":37.94,"sma_20":89.6,"sma_60":87.24,"sma_120":96.24},{"date":"2025-06-10","open":85.54,"high":86.74,"low":84.5,"close":84.72,"volume":1987854,"rsi_14":32.1,"sma_20":89.2,"sma_60":87.07,"sma_120":96.08},{"date":"2025-06-11","open":84.56,"high":85.44,"low":82.88,"close":83.17,"volume":1856115,"rsi_14":34.68,"sma_20":88.68,"sma_60":86.86,"sma_120":95.9},{"date":"2025-06-12","open":82.77,"high":85.22,"low":82.77,"close":83.25,"volume":1145094,"rsi_14":27.99,"sma_20":88.19,"sma_60":86.69,"sma_120":95.7},{"date":"2025-06-13","open":81.79,"high":82.47,"low":79.12,"close":79.39,"volume":2595295,"rsi_14":24.54,"sma_20":87.55,"sma_60":86.42,"sma_120":95.5},{"date":"2025-06-16","open":80.12,"high":81.54,"low":79.53,"close":81.18,"volume":2826927,"rsi_14":27.94,"sma_20":86.99,"sma_60":86.2,"sma_120":95.31},{"date":"2025-06-17","open":80.9,"high":84.25,"low":80.4,"close":84.06,"volume":1949827,"rsi_14":35.6,"sma_20":86.58,"sma_60":85.98,"sma_120":95.15},{"date":"2025-06-18","open":84.35,"high":84.51,"low":82.51,"close":83.43,"volume":1096257,"rsi_14":35.24,"sma_20":86.04,"sma_60":85.67,"sma_120":94.98},{"date":"2025-06-20","open":83.75,"high":84.55,"low":81.53,"close":82.0,"volume":2269938,"rsi_14":52.91,"sma_20":85.61,"sma_60":85.33,"sma_120":94.8},{"date":"2025-06-23","open":81.53,"high":83.44,"low":79.98,"close":82.12,"volume":1387990,"rsi_14":51.12,"sma_20":85.07,"sma_60":85.05,"sma_120":94.63},{"date":"2025-06-24","open":83.27,"high":84.36,"low":82.5,"close":83.91,"volume":1507661,"rsi_14":50.54,"sma_20":84.65,"sma_60":84.86,"sma_120":94.48},{"date":"2025-06-25","open":84.56,"high":84.66,"low":80.77,"close":80.98,"volume":1827973,"rsi_14":43.31,"sma_20":84.06,"sma_60":84.68,"sma_120":94.32},{"date":"2025-06-26","open":81.6,"high":82.95,"low":80.5,"close":82.61,"volume":1156431,"rsi_14":41.01,"sma_20":83.57,"sma_60":84.57,"sma_120":94.18},{"date":"2025-06-27","open":83.72,"high":84.26,"low":82.03,"close":82.69,"volume":1641882,"rsi_14":40.95,"sma_20":83.1,"sma_60":84.43,"sma_120":94.04},{"date":"2025-06-30","open":83.5,"high":84.57,"low":82.81,"close":84.33,"volume":1661838,"rsi_14":46.78,"sma_20":83.27,"sma_60":84.31,"sma_120":93.9},{"date":"2025-07-01","open":83.86,"high":85.27,"low":82.45,"close":83.71,"volume":1410674,"rsi_14":47.6,"sma_20":83.37,"sma_60":84.34,"sma_120":93.75},{"date":"2025-07-02","open":83.48,"high":85.1,"low":82.87,"close":84.2,"volume":1458904,"rsi_14":52.58,"sma_20":83.4,"sma_60":84.47,"sma_120":93.63},{"date":"2025-07-03","open":85.22,"high":88.8,"low":85.18,"close":87.2,"volume":1212467,"rsi_14":58.63,"sma_20":83.57,"sma_60":84.68,"sma_120":93.54},{"date":"2025-07-07","open":86.87,"high":87.46,"low":85.48,"close":86.28,"volume":1526173,"rsi_14":67.27,"sma_20":83.57,"sma_60":84.9,"sma_120":93.45},{"date":"2025-07-08","open":86.47,"high":87.13,"low":85.08,"close":86.07,"volume":1281632,"rsi_14":63.31,"sma_20":83.55,"sma_60":84.94,"sma_120":93.36},{"date":"2025-07-09","open":86.91,"high":87.19,"low":85.77,"close":86.56,"volume":1284932,"rsi_14":57.82,"sma_20":83.59,"sma_60":85.07,"sma_120":93.27},{"date":"2025-07-10","open":86.45,"high":86.45,"low":83.27,"close":84.7,"volume":1785657,"rsi_14":53.69,"sma_20":83.59,"sma_60":85.15,"sma_120":93.15},{"date":"2025-07-11","open":84.4,"high":85.28,"low":83.0,"close":84.27,"volume":1508813,"rsi_14":57.0,"sma_20":83.65,"sma_60":85.23,"sma_120":93.02},{"date":"2025-07-14","open":83.94,"high":86.54,"low":83.66,"close":85.25,"volume":1732310,"rsi_14":59.17,"sma_20":83.75,"sma_60":85.32,"sma_120":92.89},{"date":"2025-07-15","open":85.69,"high":86.39,"low":83.81,"close":84.03,"volume":1430685,"rsi_14":50.36,"sma_20":83.98,"sma_60":85.41,"sma_120":92.76},{"date":"2025-07-16","open":84.6,"high":85.16,"low":83.28,"close":85.04,"volume":864836,"rsi_14":63.92,"sma_20":84.17,"sma_60":85.53,"sma_120":92.62},{"date":"2025-07-17","open":85.53,"high":86.7,"low":84.99,"close":86.3,"volume":996133,"rsi_14":62.98,"sma_20":84.28,"sma_60":85.71,"sma_120":92.47},{"date":"2025-07-18","open":86.62,"high":86.94,"low":84.94,"close":86.79,"volume":1027715,"rsi_14":64.02,"sma_20":84.45,"sma_60":85.88,"sma_120":92.33},{"date":"2025-07-21","open":87.0,"high":87.55,"low":85.61,"close":86.86,"volume":1176039,"rsi_14":59.69,"sma_20":84.69,"sma_60":86.03,"sma_120":92.18},{"date":"2025-07-22","open":87.19,"high":88.49,"low":86.61,"close":87.35,"volume":770249,"rsi_14":64.09,"sma_20":84.96,"sma_60":86.12,"sma_120":91.93},{"date":"2025-07-23","open":87.77,"high":88.0,"low":86.27,"close":86.99,"volume":952916,"rsi_14":60.91,"sma_20":85.11,"sma_60":86.17,"sma_120":91.71},{"date":"2025-07-24","open":87.45,"high":89.0,"low":87.32,"close":88.71,"volume":1101627,"rsi_14":56.56,"sma_20":85.5,"sma_60":86.23,"sma_120":91.53},{"date":"2025-07-25","open":89.23,"high":91.12,"low":88.64,"close":89.86,"volume":1186484,"rsi_14":65.25,"sma_20":85.86,"sma_60":86.3,"sma_120":91.34},{"date":"2025-07-28","open":90.61,"high":90.98,"low":88.84,"close":88.86,"volume":857606,"rsi_14":61.13,"sma_20":86.17,"sma_60":86.34,"sma_120":91.15},{"date":"2025-07-29","open":89.88,"high":90.76,"low":87.63,"close":88.78,"volume":955293,"rsi_14":59.16,"sma_20":86.39,"sma_60":86.38,"sma_120":90.92},{"date":"2025-07-30","open":88.81,"high":89.0,"low":86.4,"close":87.99,"volume":769252,"rsi_14":64.89,"sma_20":86.6,"sma_60":86.47,"sma_120":90.7},{"date":"2025-07-31","open":88.3,"high":88.3,"low":83.55,"close":83.7,"volume":1539802,"rsi_14":48.09,"sma_20":86.58,"sma_60":86.47,"sma_120":90.45},{"date":"2025-08-01","open":82.17,"high":82.56,"low":79.34,"close":79.58,"volume":1221728,"rsi_14":34.29,"sma_20":86.2,"sma_60":86.42,"sma_120":90.17},{"date":"2025-08-04","open":81.0,"high":81.26,"low":79.67,"close":80.53,"volume":1370636,"rsi_14":40.16,"sma_20":85.91,"sma_60":86.35,"sma_120":89.87},{"date":"2025-08-05","open":81.04,"high":81.44,"low":79.63,"close":80.09,"volume":1638608,"rsi_14":35.62,"sma_20":85.61,"sma_60":86.25,"sma_120":89.58},{"date":"2025-08-06","open":80.48,"high":80.97,"low":78.88,"close":80.64,"volume":2407359,"rsi_14":32.85,"sma_20":85.32,"sma_60":86.17,"sma_120":89.27},{"date":"2025-08-07","open":82.0,"high":82.82,"low":75.05,"close":76.37,"volume":1674200,"rsi_14":24.31,"sma_20":84.9,"sma_60":85.9,"sma_120":88.92},{"date":"2025-08-08","open":75.76,"high":76.0,"low":72.15,"close":74.51,"volume":2846171,"rsi_14":22.02,"sma_20":84.41,"sma_60":85.58,"sma_120":88.6},{"date":"2025-08-11","open":74.06,"high":75.0,"low":72.24,"close":72.54,"volume":1650873,"rsi_14":18.56,"sma_20":83.78,"sma_60":85.24,"sma_120":88.25},{"date":"2025-08-12","open":73.0,"high":73.58,"low":72.07,"close":73.12,"volume":1662846,"rsi_14":20.82,"sma_20":83.23,"sma_60":84.92,"sma_120":87.93},{"date":"2025-08-13","open":74.0,"high":76.48,"low":73.0,"close":76.38,"volume":1461367,"rsi_14":25.64,"sma_20":82.8,"sma_60":84.65,"sma_120":87.65},{"date":"2025-08-14","open":75.48,"high":76.78,"low":75.01,"close":76.42,"volume":1603150,"rsi_14":22.23,"sma_20":82.3,"sma_60":84.39,"sma_120":87.4},{"date":"2025-08-15","open":77.0,"high":78.22,"low":76.25,"close":77.26,"volume":2101130,"rsi_14":25.87,"sma_20":81.83,"sma_60":84.11,"sma_120":87.17},{"date":"2025-08-18","open":77.51,"high":78.76,"low":76.81,"close":78.52,"volume":765106,"rsi_14":29.66,"sma_20":81.41,"sma_60":83.91,"sma_120":86.97},{"date":"2025-08-19","open":78.62,"high":79.7,"low":77.36,"close":77.63,"volume":1919974,"rsi_14":29.54,"sma_20":80.92,"sma_60":83.65,"sma_120":86.75},{"date":"2025-08-20","open":77.19,"high":77.81,"low":75.5,"close":77.11,"volume":1824550,"rsi_14":34.71,"sma_20":80.43,"sma_60":83.4,"sma_120":86.55},{"date":"2025-08-21","open":76.42,"high":77.89,"low":75.59,"close":77.59,"volume":1854538,"rsi_14":44.44,"sma_20":79.87,"sma_60":83.14,"sma_120":86.23},{"date":"2025-08-22","open":77.57,"high":80.49,"low":77.48,"close":80.06,"volume":1404864,"rsi_14":48.79,"sma_20":79.38,"sma_60":82.94,"sma_120":86.0},{"date":"2025-08-25","open":79.75,"high":79.97,"low":78.9,"close":78.97,"volume":1344147,"rsi_14":47.21,"sma_20":78.89,"sma_60":82.72,"sma_120":85.76},{"date":"2025-08-26","open":78.87,"high":79.75,"low":77.08,"close":77.58,"volume":2274781,"rsi_14":42.69,"sma_20":78.33,"sma_60":82.66,"sma_120":85.5},{"date":"2025-08-27","open":82.41,"high":83.78,"low":80.7,"close":83.3,"volume":3238105,"rsi_14":65.49,"sma_20":78.09,"sma_60":82.69,"sma_120":85.36},{"date":"2025-08-28","open":84.75,"high":88.22,"low":84.65,"close":87.79,"volume":4965562,"rsi_14":76.56,"sma_20":78.3,"sma_60":82.76,"sma_120":85.3},{"date":"2025-08-29","open":94.37,"high":94.44,"low":83.65,"close":85.06,"volume":8866512,"rsi_14":74.3,"sma_20":78.57,"sma_60":82.78,"sma_120":85.25},{"date":"2025-09-02","open":83.8,"high":85.26,"low":82.69,"close":85.09,"volume":2873483,"rsi_14":73.74,"sma_20":78.8,"sma_60":82.76,"sma_120":85.15},{"date":"2025-09-03","open":85.14,"high":86.34,"low":83.65,"close":86.29,"volume":1571679,"rsi_14":71.4,"sma_20":79.11,"sma_60":82.76,"sma_120":85.05},{"date":"2025-09-04","open":85.58,"high":85.58,"low":83.11,"close":84.71,"volume":1986985,"rsi_14":66.79,"sma_20":79.31,"sma_60":82.74,"sma_120":84.99},{"date":"2025-09-05","open":85.3,"high":87.83,"low":85.3,"close":86.71,"volume":2260316,"rsi_14":68.28,"sma_20":79.83,"sma_60":82.77,"sma_120":84.92},{"date":"2025-09-08","open":87.79,"high":92.72,"low":87.01,"close":92.3,"volume":3574102,"rsi_14":72.83,"sma_20":80.72,"sma_60":82.93,"sma_120":84.9},{"date":"2025-09-09","open":92.18,"high":92.2,"low":89.06,"close":91.19,"volume":2387182,"rsi_14":72.3,"sma_20":81.65,"sma_60":83.06,"sma_120":84.87},{"date":"2025-09-10","open":91.26,"high":92.95,"low":89.27,"close":89.93,"volume":1961556,"rsi_14":70.58,"sma_20":82.49,"sma_60":83.23,"sma_120":84.83},{"date":"2025-09-11","open":90.39,"high":91.25,"low":88.16,"close":89.06,"volume":1368767,"rsi_14":68.19,"sma_20":83.13,"sma_60":83.37,"sma_120":84.78},{"date":"2025-09-12","open":89.2,"high":89.38,"low":86.85,"close":87.54,"volume":2101004,"rsi_14":62.23,"sma_20":83.68,"sma_60":83.42,"sma_120":84.7},{"date":"2025-09-15","open":88.14,"high":89.91,"low":87.63,"close":88.31,"volume":968916,"rsi_14":65.43,"sma_20":84.24,"sma_60":83.51,"sma_120":84.59},{"date":"2025-09-16","open":88.02,"high":88.14,"low":85.7,"close":86.54,"volume":2003807,"rsi_14":64.62,"sma_20":84.64,"sma_60":83.58,"sma_120":84.46},{"date":"2025-09-17","open":87.5,"high":88.4,"low":86.02,"close":87.12,"volume":1166466,"rsi_14":57.49,"sma_20":85.11,"sma_60":83.66,"sma_120":84.36},{"date":"2025-09-18","open":88.31,"high":89.88,"low":87.54,"close":89.64,"volume":1786719,"rsi_14":53.93,"sma_20":85.74,"sma_60":83.76,"sma_120":84.31},{"date":"2025-09-19","open":90.0,"high":90.49,"low":87.3,"close":89.18,"volume":2577659,"rsi_14":59.69,"sma_20":86.32,"sma_60":83.9,"sma_120":84.29},{"date":"2025-09-22","open":88.09,"high":89.13,"low":87.48,"close":89.06,"volume":1250137,"rsi_14":59.3,"sma_20":86.77,"sma_60":84.0,"sma_120":84.29},{"date":"2025-09-23","open":89.15,"high":89.67,"low":85.0,"close":86.81,"volume":1929153,"rsi_14":51.16,"sma_20":87.16,"sma_60":84.07,"sma_120":84.25},{"date":"2025-09-24","open":87.52,"high":88.21,"low":85.66,"close":85.87,"volume":720097,"rsi_14":52.67,"sma_20":87.58,"sma_60":84.1,"sma_120":84.21},{"date":"2025-09-25","open":84.97,"high":85.49,"low":83.87,"close":85.12,"volume":687620,"rsi_14":46.12,"sma_20":87.67,"sma_60":84.12,"sma_120":84.23},{"date":"2025-09-26","open":85.11,"high":86.04,"low":84.5,"close":85.95,"volume":1444978,"rsi_14":29.84,"sma_20":87.57,"sma_60":84.15,"sma_120":84.31},{"date":"2025-09-29","open":86.46,"high":87.95,"low":85.87,"close":87.02,"volume":1210462,"rsi_14":36.73,"sma_20":87.67,"sma_60":84.15,"sma_120":84.41},{"date":"2025-09-30","open":87.01,"high":87.09,"low":82.79,"close":84.49,"volume":1480974,"rsi_14":33.98,"sma_20":87.64,"sma_60":84.12,"sma_120":84.51},{"date":"2025-10-01","open":83.12,"high":86.68,"low":83.12,"close":86.62,"volume":1737162,"rsi_14":43.31,"sma_20":87.66,"sma_60":84.13,"sma_120":84.53},{"date":"2025-10-02","open":87.0,"high":89.07,"low":86.35,"close":87.58,"volume":1089792,"rsi_14":50.11,"sma_20":87.8,"sma_60":84.14,"sma_120":84.61},{"date":"2025-10-03","open":87.76,"high":88.29,"low":85.58,"close":85.58,"volume":1108111,"rsi_14":42.78,"sma_20":87.75,"sma_60":84.16,"sma_120":84.66},{"date":"2025-10-06","open":84.4,"high":86.4,"low":83.21,"close":84.04,"volume":2212090,"rsi_14":43.31,"sma_20":87.33,"sma_60":84.16,"sma_120":84.69},{"date":"2025-10-07","open":83.96,"high":84.12,"low":79.63,"close":80.4,"volume":1522093,"rsi_14":34.54,"sma_20":86.79,"sma_60":84.07,"sma_120":84.7},{"date":"2025-10-08","open":81.5,"high":84.01,"low":81.22,"close":83.2,"volume":1608575,"rsi_14":35.38,"sma_20":86.46,"sma_60":84.06,"sma_120":84.73},{"date":"2025-10-09","open":82.99,"high":82.99,"low":80.77,"close":81.55,"volume":1564390,"rsi_14":33.56,"sma_20":86.08,"sma_60":84.0,"sma_120":84.77},{"date":"2025-10-10","open":91.07,"high":92.96,"low":84.85,"close":86.48,"volume":4824497,"rsi_14":45.4,"sma_20":86.03,"sma_60":84.01,"sma_120":84.86},{"date":"2025-10-13","open":87.22,"high":87.77,"low":84.26,"close":84.72,"volume":2062944,"rsi_14":46.2,"sma_20":85.85,"sma_60":83.97,"sma_120":84.92},{"date":"2025-10-14","open":83.5,"high":84.59,"low":81.73,"close":81.81,"volume":1972193,"rsi_14":43.12,"sma_20":85.61,"sma_60":83.89,"sma_120":84.96},{"date":"2025-10-15","open":82.61,"high":82.75,"low":79.8,"close":80.19,"volume":2537834,"rsi_14":41.88,"sma_20":85.27,"sma_60":83.77,"sma_120":84.94},{"date":"2025-10-16","open":81.0,"high":82.34,"low":78.9,"close":80.54,"volume":1860510,"rsi_14":40.95,"sma_20":84.81,"sma_60":83.66,"sma_120":84.91},{"date":"2025-10-17","open":80.4,"high":81.67,"low":80.24,"close":81.16,"volume":1424561,"rsi_14":40.05,"sma_20":84.41,"sma_60":83.53,"sma_120":84.88},{"date":"2025-10-20","open":81.47,"high":83.95,"low":81.47,"close":83.83,"volume":1256994,"rsi_14":48.88,"sma_20":84.15,"sma_60":83.43,"sma_120":84.87},{"date":"2025-10-21","open":83.88,"high":86.88,"low":83.49,"close":86.7,"volume":1279627,"rsi_14":50.13,"sma_20":84.14,"sma_60":83.4,"sma_120":84.87},{"date":"2025-10-22","open":86.18,"high":86.54,"low":84.8,"close":86.07,"volume":1730496,"rsi_14":47.48,"sma_20":84.15,"sma_60":83.35,"sma_120":84.87},{"date":"2025-10-23","open":85.82,"high":87.22,"low":85.65,"close":87.15,"volume":1152344,"rsi_14":52.7,"sma_20":84.25,"sma_60":83.34,"sma_120":84.9},{"date":"2025-10-24","open":88.13,"high":90.07,"low":87.86,"close":88.2,"volume":1466480,"rsi_14":57.28,"sma_20":84.37,"sma_60":83.41,"sma_120":84.94},{"date":"2025-10-27","open":89.2,"high":89.71,"low":88.12,"close":88.68,"volume":1379544,"rsi_14":66.29,"sma_20":84.45,"sma_60":83.56,"sma_120":84.99},{"date":"2025-10-28","open":89.15,"high":90.18,"low":86.56,"close":87.22,"volume":1004918,"rsi_14":58.35,"sma_20":84.59,"sma_60":83.68,"sma_120":85.02},{"date":"2025-10-29","open":86.66,"high":87.65,"low":85.7,"close":86.38,"volume":1153859,"rsi_14":60.38,"sma_20":84.57,"sma_60":83.78,"sma_120":85.02},{"date":"2025-10-30","open":85.84,"high":90.38,"low":85.84,"close":88.39,"volume":1458851,"rsi_14":54.69,"sma_20":84.61,"sma_60":83.91,"sma_120":85.04},{"date":"2025-10-31","open":89.24,"high":90.69,"low":88.5,"close":89.22,"volume":1329157,"rsi_14":61.59,"sma_20":84.8,"sma_60":84.12,"sma_120":85.01},{"date":"2025-11-03","open":89.99,"high":92.24,"low":89.34,"close":90.73,"volume":2097695,"rsi_14":74.75,"sma_20":85.13,"sma_60":84.39,"sma_120":84.99},{"date":"2025-11-04","open":88.31,"high":90.09,"low":86.3,"close":88.53,"volume":1559131,"rsi_14":72.42,"sma_20":85.54,"sma_60":84.66,"sma_120":84.95},{"date":"2025-11-05","open":88.22,"high":88.52,"low":86.72,"close":87.04,"volume":1161804,"rsi_14":66.46,"sma_20":85.73,"sma_60":84.89,"sma_120":84.91},{"date":"2025-11-06","open":88.27,"high":89.67,"low":84.84,"close":86.58,"volume":1255758,"rsi_14":63.84,"sma_20":85.98,"sma_60":85.06,"sma_120":84.86},{"date":"2025-11-07","open":85.29,"high":90.08,"low":84.87,"close":90.02,"volume":1587864,"rsi_14":65.21,"sma_20":86.16,"sma_60":85.29,"sma_120":84.84},{"date":"2025-11-10","open":89.99,"high":93.31,"low":89.87,"close":93.07,"volume":1902019,"rsi_14":65.51,"sma_20":86.58,"sma_60":85.55,"sma_120":84.83},{"date":"2025-11-11","open":92.61,"high":95.01,"low":92.61,"close":94.47,"volume":1414278,"rsi_14":69.72,"sma_20":87.21,"sma_60":85.82,"sma_120":84.86},{"date":"2025-11-12","open":94.88,"high":96.06,"low":92.23,"close":92.46,"volume":1484233,"rsi_14":61.94,"sma_20":87.82,"sma_60":86.07,"sma_120":84.86},{"date":"2025-11-13","open":91.38,"high":93.92,"low":90.46,"close":91.3,"volume":1256404,"rsi_14":56.94,"sma_20":88.36,"sma_60":86.3,"sma_120":84.85},{"date":"2025-11-14","open":88.48,"high":92.27,"low":87.51,"close":90.83,"volume":1255045,"rsi_14":54.81,"sma_20":88.84,"sma_60":86.52,"sma_120":84.83},{"date":"2025-11-17","open":90.21,"high":91.0,"low":86.69,"close":87.44,"volume":1959533,"rsi_14":50.45,"sma_20":89.02,"sma_60":86.65,"sma_120":84.79},{"date":"2025-11-18","open":87.02,"high":88.98,"low":86.37,"close":88.56,"volume":1663410,"rsi_14":54.44,"sma_20":89.12,"sma_60":86.81,"sma_120":84.76},{"date":"2025-11-19","open":88.05,"high":89.84,"low":87.54,"close":88.28,"volume":1551123,"rsi_14":49.76,"sma_20":89.23,"sma_60":86.98,"sma_120":84.82},{"date":"2025-11-20","open":89.13,"high":91.09,"low":81.83,"close":82.08,"volume":3763614,"rsi_14":37.33,"sma_20":88.97,"sma_60":86.96,"sma_120":84.83},{"date":"2025-11-21","open":72.56,"high":76.0,"low":68.78,"close":70.04,"volume":8944597,"rsi_14":23.28,"sma_20":88.07,"sma_60":86.67,"sma_120":84.71},{"date":"2025-11-24","open":70.51,"high":71.24,"low":68.88,"close":69.07,"volume":3494140,"rsi_14":24.04,"sma_20":87.09,"sma_60":86.4,"sma_120":84.59},{"date":"2025-11-25","open":69.26,"high":70.08,"low":68.1,"close":69.53,"volume":3779503,"rsi_14":25.98,"sma_20":86.2,"sma_60":86.14,"sma_120":84.45},{"date":"2025-11-26","open":69.24,"high":70.98,"low":68.91,"close":69.94,"volume":2173539,"rsi_14":27.14,"sma_20":85.38,"sma_60":85.87,"sma_120":84.31},{"date":"2025-11-28","open":69.97,"high":71.27,"low":69.97,"close":70.53,"volume":937427,"rsi_14":20.95,"sma_20":84.49,"sma_60":85.63,"sma_120":84.19},{"date":"2025-12-01","open":69.4,"high":71.22,"low":69.4,"close":71.09,"volume":1910222,"rsi_14":14.62,"sma_20":83.58,"sma_60":85.37,"sma_120":84.07},{"date":"2025-12-02","open":72.0,"high":73.44,"low":71.82,"close":72.26,"volume":1755111,"rsi_14":13.98,"sma_20":82.66,"sma_60":85.04,"sma_120":83.98},{"date":"2025-12-03","open":73.5,"high":75.5,"low":73.33,"close":75.02,"volume":1933137,"rsi_14":22.39,"sma_20":81.98,"sma_60":84.77,"sma_120":83.91},{"date":"2025-12-04","open":75.0,"high":75.48,"low":73.34,"close":73.73,"volume":1672041,"rsi_14":22.3,"sma_20":81.31,"sma_60":84.5,"sma_120":83.87},{"date":"2025-12-05","open":74.03,"high":75.06,"low":73.73,"close":74.67,"volume":1470099,"rsi_14":24.89,"sma_20":80.72,"sma_60":84.26,"sma_120":83.81},{"date":"2025-12-08","open":74.6,"high":76.35,"low":74.5,"close":75.55,"volume":3097409,"rsi_14":29.96,"sma_20":80.0,"sma_60":84.06,"sma_120":83.74},{"date":"2025-12-09","open":74.83,"high":75.99,"low":73.92,"close":74.69,"volume":2014092,"rsi_14":26.42,"sma_20":79.08,"sma_60":83.83,"sma_120":83.67},{"date":"2025-12-10","open":74.51,"high":79.32,"low":74.02,"close":78.87,"volume":2208180,"rsi_14":35.88,"sma_20":78.3,"sma_60":83.71,"sma_120":83.64},{"date":"2025-12-11","open":77.97,"high":79.87,"low":77.8,"close":79.29,"volume":1888525,"rsi_14":44.93,"sma_20":77.64,"sma_60":83.58,"sma_120":83.62},{"date":"2025-12-12","open":79.09,"high":79.85,"low":75.84,"close":76.31,"volume":1569105,"rsi_14":66.97,"sma_20":76.89,"sma_60":83.35,"sma_120":83.56},{"date":"2025-12-15","open":76.17,"high":76.4,"low":73.41,"close":73.72,"volume":1742779,"rsi_14":61.57,"sma_20":76.03,"sma_60":83.1,"sma_120":83.5},{"date":"2025-12-16","open":73.45,"high":75.25,"low":73.44,"close":74.98,"volume":1417397,"rsi_14":63.04,"sma_20":75.41,"sma_60":82.86,"sma_120":83.43},{"date":"2025-12-17","open":74.64,"high":76.22,"low":73.93,"close":74.52,"volume":1383250,"rsi_14":60.94,"sma_20":74.71,"sma_60":82.66,"sma_120":83.36},{"date":"2025-12-18","open":75.09,"high":77.92,"low":75.06,"close":76.17,"volume":1613131,"rsi_14":62.82,"sma_20":74.1,"sma_60":82.49,"sma_120":83.3},{"date":"2025-12-19","open":75.86,"high":76.66,"low":74.66,"close":76.42,"volume":1817243,"rsi_14":62.29,"sma_20":73.82,"sma_60":82.35,"sma_120":83.24},{"date":"2025-12-22","open":76.9,"high":78.78,"low":76.52,"close":78.43,"volume":859598,"rsi_14":63.69,"sma_20":74.24,"sma_60":82.22,"sma_120":83.19},{"date":"2025-12-23","open":78.26,"high":78.38,"low":75.81,"close":76.99,"volume":1237502,"rsi_14":54.64,"sma_20":74.64,"sma_60":82.06,"sma_120":83.1},{"date":"2025-12-24","open":77.22,"high":77.22,"low":76.24,"close":76.8,"volume":370559,"rsi_14":57.63,"sma_20":75.0,"sma_60":81.93,"sma_120":83.02},{"date":"2025-12-26","open":76.75,"high":77.35,"low":76.41,"close":76.97,"volume":546229,"rsi_14":55.95,"sma_20":75.35,"sma_60":81.77,"sma_120":82.95},{"date":"2025-12-29","open":76.38,"high":77.17,"low":76.03,"close":77.09,"volume":1151469,"rsi_14":54.14,"sma_20":75.68,"sma_60":81.59,"sma_120":82.87},{"date":"2025-12-30","open":76.55,"high":77.29,"low":76.51,"close":76.63,"volume":702945,"rsi_14":55.34,"sma_20":75.96,"sma_60":81.44,"sma_120":82.8},{"date":"2025-12-31","open":76.14,"high":76.47,"low":75.36,"close":75.44,"volume":703406,"rsi_14":38.71,"sma_20":76.11,"sma_60":81.3,"sma_120":82.73},{"date":"2026-01-02","open":75.44,"high":75.59,"low":71.93,"close":72.56,"volume":1354474,"rsi_14":30.93,"sma_20":75.99,"sma_60":81.17,"sma_120":82.62},{"date":"2026-01-05","open":72.88,"high":75.6,"low":72.66,"close":74.31,"volume":1166352,"rsi_14":43.91,"sma_20":76.02,"sma_60":81.02,"sma_120":82.54},{"date":"2026-01-06","open":74.5,"high":75.69,"low":73.78,"close":75.61,"volume":1070966,"rsi_14":56.25,"sma_20":76.07,"sma_60":80.92,"sma_120":82.46},{"date":"2026-01-07","open":75.87,"high":77.8,"low":75.57,"close":77.1,"volume":802918,"rsi_14":56.9,"sma_20":76.14,"sma_60":80.77,"sma_120":82.39},{"date":"2026-01-08","open":76.59,"high":79.12,"low":74.44,"close":78.48,"volume":1668283,"rsi_14":62.16,"sma_20":76.33,"sma_60":80.66,"sma_120":82.32},{"date":"2026-01-09","open":78.66,"high":80.67,"low":78.4,"close":78.62,"volume":1398065,"rsi_14":58.29,"sma_20":76.32,"sma_60":80.61,"sma_120":82.25},{"date":"2026-01-12","open":78.26,"high":78.69,"low":76.39,"close":76.69,"volume":1127653,"rsi_14":50.82,"sma_20":76.19,"sma_60":80.55,"sma_120":82.16},{"date":"2026-01-13","open":77.35,"high":77.9,"low":74.32,"close":75.34,"volume":1354932,"rsi_14":40.22,"sma_20":76.14,"sma_60":80.46,"sma_120":82.06},{"date":"2026-01-14","open":75.47,"high":75.47,"low":72.28,"close":72.46,"volume":1045361,"rsi_14":36.85,"sma_20":76.08,"sma_60":80.32,"sma_120":81.93},{"date":"2026-01-15","open":72.9,"high":76.42,"low":72.78,"close":72.81,"volume":1931076,"rsi_14":38.53,"sma_20":75.97,"sma_60":80.14,"sma_120":81.78},{"date":"2026-01-16","open":73.81,"high":74.93,"low":71.22,"close":71.38,"volume":2256001,"rsi_14":35.01,"sma_20":75.81,"sma_60":79.88,"sma_120":81.64},{"date":"2026-01-20","open":71.0,"high":72.13,"low":69.35,"close":69.57,"volume":1447070,"rsi_14":31.51,"sma_20":75.48,"sma_60":79.61,"sma_120":81.48},{"date":"2026-01-21","open":69.73,"high":70.01,"low":67.96,"close":69.52,"volume":1390692,"rsi_14":32.16,"sma_20":75.14,"sma_60":79.31,"sma_120":81.32},{"date":"2026-01-22","open":70.6,"high":72.25,"low":70.2,"close":71.8,"volume":1117976,"rsi_14":41.34,"sma_20":74.81,"sma_60":79.04,"sma_120":81.23},{"date":"2026-01-23","open":71.72,"high":72.58,"low":71.23,"close":71.78,"volume":1143100,"rsi_14":47.85,"sma_20":74.55,"sma_60":78.76,"sma_120":81.16},{"date":"2026-01-26","open":72.09,"high":75.75,"low":72.09,"close":75.16,"volume":1777100,"rsi_14":52.15,"sma_20":74.47,"sma_60":78.56,"sma_120":81.12},{"date":"2026-01-27","open":75.33,"high":75.71,"low":73.74,"close":74.22,"volume":1719700,"rsi_14":46.42,"sma_20":74.33,"sma_60":78.35,"sma_120":81.07},{"date":"2026-01-28","open":75.31,"high":76.15,"low":73.27,"close":73.38,"volume":790500,"rsi_14":40.1,"sma_20":74.14,"sma_60":78.1,"sma_120":81.01},{"date":"2026-01-29","open":71.32,"high":71.89,"low":65.39,"close":67.72,"volume":2489000,"rsi_14":26.67,"sma_20":73.7,"sma_60":77.74,"sma_120":80.93},{"date":"2026-01-30","open":67.25,"high":68.79,"low":65.54,"close":65.93,"volume":1716600,"rsi_14":24.32,"sma_20":73.22,"sma_60":77.33,"sma_120":80.86},{"date":"2026-02-02","open":65.99,"high":67.03,"low":64.28,"close":65.48,"volume":2354300,"rsi_14":25.87,"sma_20":72.87,"sma_60":76.95,"sma_120":80.8},{"date":"2026-02-03","open":64.34,"high":64.34,"low":58.74,"close":60.02,"volume":2977000,"rsi_14":21.98,"sma_20":72.15,"sma_60":76.5,"sma_120":80.69},{"date":"2026-02-04","open":59.02,"high":61.7,"low":57.27,"close":60.38,"volume":2601300,"rsi_14":25.66,"sma_20":71.39,"sma_60":76.06,"sma_120":80.56},{"date":"2026-02-05","open":59.2,"high":60.67,"low":56.7,"close":57.16,"volume":1916700,"rsi_14":21.74,"sma_20":70.4,"sma_60":75.51,"sma_120":80.4},{"date":"2026-02-06","open":58.4,"high":60.03,"low":57.01,"close":59.12,"volume":2118300,"rsi_14":28.28,"sma_20":69.43,"sma_60":74.95,"sma_120":80.25},{"date":"2026-02-09","open":60.0,"high":62.14,"low":59.01,"close":61.33,"volume":2322463,"rsi_14":30.37,"sma_20":74.03,"sma_60":78.58,"sma_120":81.07},{"date":"2026-02-10","open":63.99,"high":65.45,"low":62.74,"close":63.38,"volume":1672479,"rsi_14":31.17,"sma_20":73.36,"sma_60":78.19,"sma_120":80.93},{"date":"2026-02-11","open":62.8,"high":63.3,"low":60.53,"close":61.85,"volume":1528758,"rsi_14":26.43,"sma_20":72.6,"sma_60":77.78,"sma_120":80.78},{"date":"2026-02-12","open":61.62,"high":62.5,"low":57.55,"close":60.38,"volume":2469324,"rsi_14":21.35,"sma_20":71.76,"sma_60":77.31,"sma_120":80.61},{"date":"2026-02-13","open":61.49,"high":63.16,"low":60.24,"close":61.57,"volume":1944675,"rsi_14":20.83,"sma_20":71.01,"sma_60":76.85,"sma_120":80.49},{"date":"2026-02-17","open":61.17,"high":61.96,"low":58.81,"close":60.44,"volume":2873756,"rsi_14":19.71,"sma_20":70.26,"sma_60":76.34,"sma_120":80.37},{"date":"2026-02-18","open":60.37,"high":61.68,"low":59.15,"close":61.03,"volume":1597700,"rsi_14":28.74,"sma_20":65.09,"sma_60":71.56,"sma_120":79.27},{"date":"2026-02-19","open":60.87,"high":62.31,"low":60.05,"close":62.06,"volume":1511600,"rsi_14":38.41,"sma_20":64.71,"sma_60":71.22,"sma_120":79.09},{"date":"2026-02-20","open":62.04,"high":64.7,"low":57.82,"close":58.12,"volume":2673767,"rsi_14":35.3,"sma_20":64.03,"sma_60":71.03,"sma_120":78.85},{"date":"2026-02-23","open":56.73,"high":56.93,"low":52.73,"close":53.34,"volume":4328100,"rsi_14":30.36,"sma_20":63.11,"sma_60":70.76,"sma_120":78.58},{"date":"2026-02-24","open":54.39,"high":57.97,"low":53.26,"close":56.38,"volume":3083896,"rsi_14":19.19,"sma_20":68.64,"sma_60":75.33,"sma_120":80.11},{"date":"2026-02-25","open":56.56,"high":58.44,"low":54.75,"close":58.0,"volume":2266015,"rsi_14":25.42,"sma_20":67.76,"sma_60":74.85,"sma_120":79.96},{"date":"2026-02-26","open":58.95,"high":62.06,"low":58.95,"close":61.58,"volume":3886231,"rsi_14":32.92,"sma_20":66.99,"sma_60":74.38,"sma_120":79.83},{"date":"2026-02-27","open":55.1,"high":55.1,"low":49.9,"close":52.07,"volume":7388007,"rsi_14":26.36,"sma_20":65.67,"sma_60":73.69,"sma_120":79.62},{"date":"2026-03-02","open":51.5,"high":54.99,"low":51.49,"close":52.92,"volume":2564943,"rsi_14":29.12,"sma_20":64.38,"sma_60":73.0,"sma_120":79.41},{"date":"2026-03-03","open":51.46,"high":53.75,"low":50.58,"close":52.68,"volume":2897862,"rsi_14":29.0,"sma_20":63.18,"sma_60":72.34,"sma_120":79.2},{"date":"2026-03-04","open":52.54,"high":53.45,"low":51.73,"close":51.85,"volume":2485682,"rsi_14":24.16,"sma_20":62.01,"sma_60":71.68,"sma_120":78.99},{"date":"2026-03-05","open":52.51,"high":54.95,"low":52.05,"close":53.02,"volume":2762425,"rsi_14":35.82,"sma_20":61.03,"sma_60":71.05,"sma_120":78.79},{"date":"2026-03-06","open":52.8,"high":54.27,"low":51.81,"close":53.73,"volume":2231109,"rsi_14":32.76,"sma_20":60.08,"sma_60":70.49,"sma_120":78.57},{"date":"2026-03-09","open":53.27,"high":53.43,"low":51.27,"close":53.25,"volume":2560558,"rsi_14":34.11,"sma_20":59.18,"sma_60":69.9,"sma_120":78.35},{"date":"2026-03-10","open":53.48,"high":53.81,"low":50.62,"close":51.85,"volume":2065310,"rsi_14":34.14,"sma_20":58.29,"sma_60":69.29,"sma_120":78.14},{"date":"2026-03-11","open":52.43,"high":54.21,"low":51.17,"close":52.85,"volume":1550041,"rsi_14":33.62,"sma_20":57.46,"sma_60":68.81,"sma_120":77.89},{"date":"2026-03-12","open":52.73,"high":54.53,"low":51.45,"close":51.7,"volume":1465501,"rsi_14":33.62,"sma_20":56.45,"sma_60":68.5,"sma_120":77.58},{"date":"2026-03-13","open":51.55,"high":52.59,"low":50.93,"close":51.49,"volume":2035973,"rsi_14":36.5,"sma_20":55.96,"sma_60":68.21,"sma_120":77.31},{"date":"2026-03-16","open":52.87,"high":54.15,"low":51.99,"close":53.44,"volume":2758471,"rsi_14":44.05,"sma_20":55.46,"sma_60":67.94,"sma_120":77.04},{"date":"2026-03-17","open":53.46,"high":56.33,"low":53.05,"close":55.4,"volume":2305626,"rsi_14":44.91,"sma_20":55.14,"sma_60":67.7,"sma_120":76.78},{"date":"2026-03-18","open":54.97,"high":56.61,"low":54.51,"close":55.76,"volume":1735687,"rsi_14":36.6,"sma_20":54.91,"sma_60":67.45,"sma_120":76.54},{"date":"2026-03-19","open":55.49,"high":56.88,"low":54.04,"close":55.15,"volume":1619300,"rsi_14":61.92,"sma_20":54.59,"sma_60":67.19,"sma_120":76.28},{"date":"2026-03-20","open":54.0,"high":54.52,"low":52.64,"close":53.31,"volume":7821394,"rsi_14":51.55,"sma_20":54.23,"sma_60":66.87,"sma_120":75.95},{"date":"2026-03-23","open":53.31,"high":54.21,"low":52.38,"close":52.89,"volume":1832124,"rsi_14":50.71,"sma_20":53.97,"sma_60":66.5,"sma_120":75.64},{"date":"2026-03-24","open":51.99,"high":51.99,"low":49.54,"close":49.67,"volume":2039097,"rsi_14":43.45,"sma_20":53.63,"sma_60":66.1,"sma_120":75.3},{"date":"2026-03-25","open":50.82,"high":51.44,"low":48.71,"close":49.94,"volume":1379956,"rsi_14":40.28,"sma_20":53.23,"sma_60":65.69,"sma_120":74.97},{"date":"2026-03-26","open":49.43,"high":52.18,"low":49.33,"close":51.31,"volume":1274329,"rsi_14":42.46,"sma_20":52.72,"sma_60":65.28,"sma_120":74.67},{"date":"2026-03-27","open":50.4,"high":50.4,"low":47.49,"close":48.52,"volume":1748614,"rsi_14":37.14,"sma_20":52.54,"sma_60":64.85,"sma_120":74.34},{"date":"2026-03-30","open":49.25,"high":51.02,"low":49.1,"close":49.41,"volume":1352835,"rsi_14":43.29,"sma_20":52.37,"sma_60":64.36,"sma_120":74.03},{"date":"2026-03-31","open":49.56,"high":50.92,"low":49.0,"close":49.99,"volume":1860574,"rsi_14":41.99,"sma_20":52.23,"sma_60":63.87,"sma_120":73.72},{"date":"2026-04-01","open":50.74,"high":50.99,"low":48.57,"close":49.91,"volume":1207001,"rsi_14":44.38,"sma_20":52.13,"sma_60":63.43,"sma_120":73.39},{"date":"2026-04-02","open":49.67,"high":51.54,"low":48.11,"close":50.67,"volume":910399,"rsi_14":47.54,"sma_20":52.02,"sma_60":63.04,"sma_120":73.07},{"date":"2026-04-06","open":50.83,"high":51.29,"low":49.69,"close":50.56,"volume":1121937,"rsi_14":40.66,"sma_20":51.86,"sma_60":62.64,"sma_120":72.75},{"date":"2026-04-07","open":50.24,"high":50.45,"low":48.91,"close":49.82,"volume":1579753,"rsi_14":30.15,"sma_20":51.68,"sma_60":62.23,"sma_120":72.44},{"date":"2026-04-08","open":51.6,"high":51.91,"low":48.43,"close":48.72,"volume":1792372,"rsi_14":26.26,"sma_20":51.53,"sma_60":61.77,"sma_120":72.13},{"date":"2026-04-09","open":48.32,"high":48.32,"low":44.41,"close":45.0,"volume":2523100,"rsi_14":21.64,"sma_20":51.14,"sma_60":61.24,"sma_120":71.8},{"date":"2026-04-10","open":45.01,"high":45.02,"low":42.05,"close":43.3,"volume":3216328,"rsi_14":21.79,"sma_20":50.71,"sma_60":60.66,"sma_120":71.44},{"date":"2026-04-13","open":43.67,"high":45.78,"low":43.3,"close":45.59,"volume":2018548,"rsi_14":31.33,"sma_20":50.42,"sma_60":60.14,"sma_120":71.1},{"date":"2026-04-14","open":45.86,"high":46.59,"low":44.83,"close":45.39,"volume":1380719,"rsi_14":37.09,"sma_20":50.02,"sma_60":59.61,"sma_120":70.77},{"date":"2026-04-15","open":46.59,"high":48.2,"low":46.28,"close":47.51,"volume":1428552,"rsi_14":43.41,"sma_20":49.62,"sma_60":59.12,"sma_120":70.44},{"date":"2026-04-16","open":48.92,"high":49.23,"low":47.25,"close":47.66,"volume":1929654,"rsi_14":39.34,"sma_20":49.22,"sma_60":58.63,"sma_120":70.11},{"date":"2026-04-17","open":48.75,"high":49.11,"low":47.14,"close":47.56,"volume":2190768,"rsi_14":46.63,"sma_20":48.84,"sma_60":58.15,"sma_120":69.79},{"date":"2026-04-20","open":47.39,"high":49.21,"low":47.39,"close":48.96,"volume":1769239,"rsi_14":48.47,"sma_20":48.62,"sma_60":57.7,"sma_120":69.5},{"date":"2026-04-21","open":48.81,"high":50.28,"low":48.09,"close":48.39,"volume":921760,"rsi_14":44.68,"sma_20":48.39,"sma_60":57.3,"sma_120":69.24},{"date":"2026-04-22","open":48.65,"high":49.38,"low":48.24,"close":49.23,"volume":1596022,"rsi_14":47.83,"sma_20":48.37,"sma_60":56.88,"sma_120":68.95},{"date":"2026-04-23","open":47.91,"high":47.98,"low":44.31,"close":45.75,"volume":2040087,"rsi_14":36.68,"sma_20":48.16,"sma_60":56.39,"sma_120":68.65},{"date":"2026-04-24","open":45.68,"high":46.59,"low":44.61,"close":46.4,"volume":2419228,"rsi_14":39.02,"sma_20":47.92,"sma_60":55.87,"sma_120":68.32},{"date":"2026-04-27","open":46.4,"high":48.98,"low":45.94,"close":47.83,"volume":1690203,"rsi_14":44.93,"sma_20":47.88,"sma_60":55.36,"sma_120":68.01},{"date":"2026-04-28","open":48.56,"high":50.35,"low":47.26,"close":47.45,"volume":1215938,"rsi_14":46.64,"sma_20":47.78,"sma_60":54.84,"sma_120":67.73},{"date":"2026-04-29","open":47.0,"high":47.44,"low":46.24,"close":47.4,"volume":1230847,"rsi_14":57.77,"sma_20":47.65,"sma_60":54.36,"sma_120":67.45},{"date":"2026-04-30","open":46.9,"high":46.99,"low":45.32,"close":46.43,"volume":1760371,"rsi_14":60.7,"sma_20":47.48,"sma_60":53.87,"sma_120":67.17},{"date":"2026-05-01","open":47.95,"high":50.0,"low":47.84,"close":48.61,"volume":1543545,"rsi_14":60.37,"sma_20":47.38,"sma_60":53.48,"sma_120":66.9},{"date":"2026-05-04","open":48.71,"high":50.99,"low":48.71,"close":50.66,"volume":1080607,"rsi_14":66.12,"sma_20":47.38,"sma_60":53.11,"sma_120":66.62},{"date":"2026-05-05","open":51.09,"high":52.0,"low":49.73,"close":50.15,"volume":1180418,"rsi_14":58.94,"sma_20":47.4,"sma_60":52.75,"sma_120":66.32},{"date":"2026-05-06","open":49.13,"high":50.0,"low":48.07,"close":49.11,"volume":1240440,"rsi_14":54.63,"sma_20":47.42,"sma_60":52.41,"sma_120":66.01},{"date":"2026-05-07","open":52.11,"high":53.33,"low":51.31,"close":51.62,"volume":2455792,"rsi_14":61.2,"sma_20":47.75,"sma_60":52.11,"sma_120":65.71},{"date":"2026-05-08","open":50.74,"high":52.31,"low":49.92,"close":52.25,"volume":1270600,"rsi_14":59.47,"sma_20":48.2,"sma_60":51.79,"sma_120":65.41},{"date":"2026-05-11","open":51.42,"high":52.74,"low":49.49,"close":50.38,"volume":2144213,"rsi_14":55.32,"sma_20":48.44,"sma_60":51.61,"sma_120":65.09},{"date":"2026-05-12","open":50.66,"high":51.08,"low":49.69,"close":50.09,"volume":1860248,"rsi_14":52.38,"sma_20":48.67,"sma_60":51.38,"sma_120":64.78},{"date":"2026-05-13","open":48.21,"high":48.99,"low":47.59,"close":48.57,"volume":2262193,"rsi_14":58.48,"sma_20":48.72,"sma_60":51.16,"sma_120":64.47},{"date":"2026-05-14","open":48.69,"high":50.6,"low":47.56,"close":49.78,"volume":1504838,"rsi_14":60.18,"sma_20":48.83,"sma_60":50.99,"sma_120":64.15},{"date":"2026-05-15","open":50.48,"high":51.51,"low":49.29,"close":50.6,"volume":2408331,"rsi_14":58.55,"sma_20":48.98,"sma_60":50.8,"sma_120":63.83},{"date":"2026-05-18","open":50.55,"high":54.01,"low":50.55,"close":53.91,"volume":2192706,"rsi_14":67.09,"sma_20":49.23,"sma_60":50.69,"sma_120":63.52},{"date":"2026-05-19","open":55.49,"high":56.3,"low":53.19,"close":53.72,"volume":2425751,"rsi_14":66.61,"sma_20":49.5,"sma_60":50.62,"sma_120":63.23},{"date":"2026-05-20","open":52.65,"high":55.3,"low":52.0,"close":55.28,"volume":2098428,"rsi_14":72.5,"sma_20":49.8,"sma_60":50.6,"sma_120":62.96},{"date":"2026-05-21","open":54.51,"high":54.84,"low":53.5,"close":53.84,"volume":1253563,"rsi_14":63.67,"sma_20":50.2,"sma_60":50.53,"sma_120":62.69},{"date":"2026-05-22","open":54.57,"high":56.09,"low":54.26,"close":54.81,"volume":1375556,"rsi_14":61.59,"sma_20":50.62,"sma_60":50.42,"sma_120":62.4},{"date":"2026-05-26","open":53.97,"high":54.91,"low":53.13,"close":54.41,"volume":1587084,"rsi_14":62.01,"sma_20":50.95,"sma_60":50.46,"sma_120":62.08},{"date":"2026-05-27","open":53.29,"high":54.75,"low":53.12,"close":53.9,"volume":1990359,"rsi_14":63.9,"sma_20":51.28,"sma_60":50.47,"sma_120":61.74},{"date":"2026-05-28","open":57.1,"high":59.19,"low":56.0,"close":57.61,"volume":6300725,"rsi_14":65.99,"sma_20":51.78,"sma_60":50.55,"sma_120":61.45},{"date":"2026-05-29","open":53.91,"high":65.25,"low":53.2,"close":64.7,"volume":7473171,"rsi_14":75.04,"sma_20":52.7,"sma_60":50.77,"sma_120":61.23},{"date":"2026-06-01","open":67.07,"high":68.72,"low":63.13,"close":68.06,"volume":4248069,"rsi_14":83.52,"sma_20":53.67,"sma_60":51.02,"sma_120":61.04},{"date":"2026-06-02","open":65.48,"high":67.8,"low":64.03,"close":67.59,"volume":2599658,"rsi_14":82.94,"sma_20":54.52,"sma_60":51.25,"sma_120":60.87},{"date":"2026-06-03","open":66.31,"high":66.9,"low":63.25,"close":64.1,"volume":2630448,"rsi_14":77.22,"sma_20":55.22,"sma_60":51.43,"sma_120":60.67},{"date":"2026-06-04","open":64.77,"high":66.8,"low":63.28,"close":65.09,"volume":1767779,"rsi_14":77.06,"sma_20":56.02,"sma_60":51.65,"sma_120":60.47},{"date":"2026-06-05","open":64.98,"high":66.3,"low":61.65,"close":61.79,"volume":1836638,"rsi_14":68.22,"sma_20":56.52,"sma_60":51.8,"sma_120":60.3},{"date":"2026-06-08","open":61.58,"high":62.6,"low":60.56,"close":62.14,"volume":1542931,"rsi_14":64.79,"sma_20":57.02,"sma_60":51.98,"sma_120":60.24},{"date":"2026-06-09","open":61.01,"high":62.28,"low":58.79,"close":61.26,"volume":2458147,"rsi_14":63.17,"sma_20":57.56,"sma_60":52.14,"sma_120":60.17},{"date":"2026-06-10","open":59.78,"high":61.42,"low":59.02,"close":60.78,"volume":1241926,"rsi_14":60.04,"sma_20":58.1,"sma_60":52.26,"sma_120":60.1},{"date":"2026-06-11","open":59.68,"high":60.74,"low":58.32,"close":60.22,"volume":1497407,"rsi_14":61.94,"sma_20":58.68,"sma_60":52.34,"sma_120":60.02},{"date":"2026-06-12","open":60.22,"high":60.94,"low":58.16,"close":60.35,"volume":1540243,"rsi_14":60.83,"sma_20":59.21,"sma_60":52.42,"sma_120":59.94},{"date":"2026-06-15","open":61.07,"high":63.39,"low":60.2,"close":62.3,"volume":2342592,"rsi_14":64.45,"sma_20":59.79,"sma_60":52.54,"sma_120":59.86},{"date":"2026-06-16","open":62.17,"high":62.8,"low":59.43,"close":60.11,"volume":1472668,"rsi_14":60.79,"sma_20":60.1,"sma_60":52.65,"sma_120":59.76},{"date":"2026-06-17","open":59.66,"high":60.94,"low":58.1,"close":58.56,"volume":1794091,"rsi_14":51.79,"sma_20":60.35,"sma_60":52.75,"sma_120":59.62},{"date":"2026-06-18","open":58.0,"high":59.13,"low":55.9,"close":58.97,"volume":3287795,"rsi_14":35.34,"sma_20":60.52,"sma_60":52.9,"sma_120":59.5},{"date":"2026-06-22","open":57.98,"high":60.47,"low":56.6,"close":58.73,"volume":2140597,"rsi_14":22.5,"sma_20":60.77,"sma_60":53.05,"sma_120":59.37},{"date":"2026-06-23","open":59.0,"high":60.23,"low":58.56,"close":58.98,"volume":1776474,"rsi_14":24.33,"sma_20":60.98,"sma_60":53.17,"sma_120":59.23},{"date":"2026-06-24","open":58.4,"high":59.59,"low":57.75,"close":58.71,"volume":1603454,"rsi_14":30.13,"sma_20":61.2,"sma_60":53.34,"sma_120":59.1},{"date":"2026-06-25","open":56.7,"high":56.77,"low":53.04,"close":53.6,"volume":3389506,"rsi_14":17.46,"sma_20":61.18,"sma_60":53.41,"sma_120":58.89},{"date":"2026-06-26","open":53.88,"high":56.93,"low":53.88,"close":56.24,"volume":3538167,"rsi_14":33.41,"sma_20":61.11,"sma_60":53.52,"sma_120":58.69},{"date":"2026-06-29","open":57.51,"high":58.86,"low":56.84,"close":56.95,"volume":1751442,"rsi_14":34.91,"sma_20":60.72,"sma_60":53.64,"sma_120":58.53},{"date":"2026-06-30","open":56.11,"high":57.56,"low":56.01,"close":57.02,"volume":1191117,"rsi_14":37.16,"sma_20":60.17,"sma_60":53.74,"sma_120":58.39},{"date":"2026-07-01","open":58.7,"high":59.79,"low":58.09,"close":58.45,"volume":1670515,"rsi_14":43.35,"sma_20":59.72,"sma_60":53.87,"sma_120":58.26},{"date":"2026-07-02","open":58.45,"high":59.79,"low":57.46,"close":58.04,"volume":1555250,"rsi_14":43.67,"sma_20":59.41,"sma_60":54.01,"sma_120":58.12},{"date":"2026-07-06","open":57.0,"high":58.6,"low":56.56,"close":58.54,"volume":1318702,"rsi_14":44.83,"sma_20":59.09,"sma_60":54.17,"sma_120":57.97},{"date":"2026-07-07","open":59.8,"high":61.27,"low":58.01,"close":59.46,"volume":1569586,"rsi_14":41.36,"sma_20":58.97,"sma_60":54.41,"sma_120":57.83},{"date":"2026-07-08","open":58.05,"high":60.41,"low":57.78,"close":60.08,"volume":1960022,"rsi_14":49.92,"sma_20":58.87,"sma_60":54.69,"sma_120":57.68},{"date":"2026-07-09","open":58.62,"high":62.75,"low":58.35,"close":62.06,"volume":1504561,"rsi_14":61.17,"sma_20":58.91,"sma_60":54.97,"sma_120":57.55},{"date":"2026-07-10","open":63.49,"high":63.97,"low":59.76,"close":60.24,"volume":1499106,"rsi_14":53.74,"sma_20":58.88,"sma_60":55.22,"sma_120":57.41},{"date":"2026-07-13","open":61.16,"high":63.12,"low":60.56,"close":62.43,"volume":1985660,"rsi_14":59.83,"sma_20":58.99,"sma_60":55.47,"sma_120":57.29},{"date":"2026-07-14","open":59.84,"high":62.95,"low":59.45,"close":62.32,"volume":2070090,"rsi_14":58.92,"sma_20":59.09,"sma_60":55.71,"sma_120":57.17},{"date":"2026-07-15","open":63.42,"high":64.64,"low":61.62,"close":62.24,"volume":1718983,"rsi_14":59.53,"sma_20":59.09,"sma_60":55.95,"sma_120":57.05},{"date":"2026-07-16","open":62.19,"high":63.16,"low":60.7,"close":62.11,"volume":1488153,"rsi_14":81.32,"sma_20":59.19,"sma_60":56.17,"sma_120":56.94},{"date":"2026-07-17","open":61.3,"high":62.46,"low":61.02,"close":61.59,"volume":1459276,"rsi_14":73.54,"sma_20":59.34,"sma_60":56.39,"sma_120":56.85},{"date":"2026-07-20","open":60.61,"high":63.22,"low":60.3,"close":62.74,"volume":1353051,"rsi_14":74.22,"sma_20":59.53,"sma_60":56.62,"sma_120":56.75},{"date":"2026-07-21","open":60.72,"high":63.44,"low":59.29,"close":60.18,"volume":1894762,"rsi_14":61.0,"sma_20":59.6,"sma_60":56.86,"sma_120":56.62},{"date":"2026-07-22","open":59.66,"high":59.71,"low":58.29,"close":58.68,"volume":1526740,"rsi_14":50.79,"sma_20":59.58,"sma_60":57.06,"sma_120":56.47},{"date":"2026-07-23","open":59.3,"high":59.46,"low":56.06,"close":57.33,"volume":1705384,"rsi_14":47.73,"sma_20":59.52,"sma_60":57.22,"sma_120":56.29},{"date":"2026-07-24","open":58.06,"high":58.96,"low":57.65,"close":58.68,"volume":955277,"rsi_14":50.37,"sma_20":59.77,"sma_60":57.41,"sma_120":56.13},{"date":"2026-07-27","open":59.9,"high":62.21,"low":59.48,"close":61.24,"volume":1398794,"rsi_14":54.92,"sma_20":60.02,"sma_60":57.64,"sma_120":56.0},{"date":"2026-07-28","open":61.62,"high":63.13,"low":60.25,"close":62.1,"volume":1229312,"rsi_14":55.73,"sma_20":60.28,"sma_60":57.9,"sma_120":55.89},{"date":"2026-07-29","open":62.34,"high":66.06,"low":62.25,"close":64.44,"volume":2177945,"rsi_14":56.52,"sma_20":60.65,"sma_60":58.17,"sma_120":55.82},{"date":"2026-07-30","open":64.49,"high":64.91,"low":62.92,"close":64.25,"volume":1735612,"rsi_14":61.83,"sma_20":60.94,"sma_60":58.39,"sma_120":55.75},{"date":"2026-07-31","open":63.64,"high":66.05,"low":63.2,"close":65.79,"volume":1640205,"rsi_14":60.54,"sma_20":61.33,"sma_60":58.65,"sma_120":55.7},{"date":"2026-08-03","open":67.01,"high":69.8,"low":67.0,"close":68.74,"volume":2551877,"rsi_14":66.91,"sma_20":61.84,"sma_60":58.98,"sma_120":55.48},{"date":"2026-08-04","open":67.67,"high":71.45,"low":67.06,"close":71.06,"volume":1779744,"rsi_14":70.57,"sma_20":62.41,"sma_60":59.3,"sma_120":55.54},{"date":"2026-08-05","open":72.62,"high":72.83,"low":69.49,"close":69.72,"volume":2369117,"rsi_14":66.92,"sma_20":62.9,"sma_60":59.59,"sma_120":55.61},{"date":"2026-08-06","open":67.17,"high":70.16,"low":66.47,"close":69.95,"volume":1714205,"rsi_14":68.79,"sma_20":63.29,"sma_60":59.92,"sma_120":55.69},{"date":"2026-08-07","open":71.69,"high":75.48,"low":71.21,"close":75.11,"volume":2538955,"rsi_14":73.52,"sma_20":64.03,"sma_60":60.34,"sma_120":55.8},{"date":"2026-08-10","open":74.03,"high":77.08,"low":73.79,"close":76.32,"volume":2497861,"rsi_14":82.4,"sma_20":64.73,"sma_60":60.8,"sma_120":55.93},{"date":"2026-08-11","open":75.99,"high":77.39,"low":75.27,"close":76.35,"volume":1081302},{"date":"2026-08-12","open":74.83,"high":77.37,"low":74.64,"close":77.16,"volume":1349073,"rsi_14":93.32,"sma_20":66.18,"sma_60":61.69,"sma_120":56.18},{"date":"2026-08-13","open":77.72,"high":86.7,"low":77.52,"close":86.03,"volume":4601864},{"date":"2026-08-14","open":86.01,"high":87.61,"low":83.81,"close":86.68,"volume":3349547,"rsi_14":94.63,"sma_20":68.63,"sma_60":62.77,"sma_120":56.7},{"date":"2026-08-17","open":85.51,"high":86.38,"low":82.18,"close":83.44,"volume":3442741},{"date":"2026-08-18","open":84.11,"high":86.59,"low":83.5,"close":85.01,"volume":2773680,"rsi_14":84.16,"sma_20":70.9,"sma_60":63.76,"sma_120":57.15},{"date":"2026-08-19","open":84.98,"high":87.96,"low":84.5,"close":87.34,"volume":3554871,"rsi_14":85.8,"sma_20":72.34,"sma_60":64.3,"sma_120":57.36},{"date":"2026-08-20","open":87.89,"high":88.2,"low":85.27,"close":85.9,"volume":1757035,"rsi_14":81.28,"sma_20":73.77,"sma_60":64.83,"sma_120":57.64},{"date":"2026-08-21","open":85.43,"high":86.24,"low":83.51,"close":85.94,"volume":1411229,"rsi_14":79.41,"sma_20":75.13,"sma_60":65.36,"sma_120":57.92},{"date":"2026-08-24","open":85.68,"high":86.06,"low":82.95,"close":83.24,"volume":2169788,"rsi_14":70.57,"sma_20":76.23,"sma_60":65.79,"sma_120":58.17},{"date":"2026-08-25","open":82.98,"high":83.32,"low":79.44,"close":80.4,"volume":2113848},{"date":"2026-08-26","open":79.05,"high":80.91,"low":78.79,"close":79.25,"volume":1695698,"rsi_14":64.57,"sma_20":77.89,"sma_60":66.24,"sma_120":58.63},{"date":"2026-08-27","open":82.64,"high":85.78,"low":82.0,"close":83.74,"volume":5250976,"rsi_14":63.76,"sma_20":78.86,"sma_60":66.5,"sma_120":58.88},{"date":"2026-08-28","open":103.89,"high":108.0,"low":96.82,"close":99.91,"volume":10113762,"rsi_14":75.46,"sma_20":80.56,"sma_60":67.1,"sma_120":59.27},{"date":"2026-08-31","open":98.0,"high":102.42,"low":95.36,"close":97.55,"volume":5939322,"rsi_14":71.78,"sma_20":82.0,"sma_60":67.64,"sma_120":59.65},{"date":"2026-09-01","open":95.76,"high":96.99,"low":92.09,"close":92.39,"volume":2862175},{"date":"2026-09-02","open":92.0,"high":93.5,"low":89.34,"close":89.58,"volume":2411780,"rsi_14":53.78,"sma_20":84.06,"sma_60":68.61,"sma_120":60.29},{"date":"2026-09-03","open":92.0,"high":96.47,"low":92.0,"close":96.13,"volume":3880444},{"date":"2026-09-04","open":95.14,"high":96.0,"low":91.45,"close":91.81,"volume":1957300,"rsi_14":57.76,"sma_20":86.21,"sma_60":69.71,"sma_120":60.98},{"date":"2026-09-08","open":89.98,"high":90.59,"low":88.1,"close":88.42,"volume":2490421,"rsi_14":53.12,"sma_20":86.82,"sma_60":70.18,"sma_120":61.26},{"date":"2026-09-09","open":88.39,"high":88.85,"low":86.01,"close":86.58,"volume":2586274,"rsi_14":49.29,"sma_20":87.32,"sma_60":70.61,"sma_120":61.52},{"date":"2026-09-10","open":86.0,"high":88.24,"low":83.41,"close":83.48,"volume":2100501,"rsi_14":47.86,"sma_20":87.64,"sma_60":70.97,"sma_120":61.75},{"date":"2026-09-11","open":83.49,"high":84.76,"low":82.15,"close":83.39,"volume":2354727,"rsi_14":47.74,"sma_20":87.51,"sma_60":71.36,"sma_120":62.0},{"date":"2026-09-14","open":84.5,"high":85.97,"low":83.04,"close":85.11,"volume":2371941,"rsi_14":51.67,"sma_20":87.43,"sma_60":71.8,"sma_120":62.27},{"date":"2026-09-15","open":83.61,"high":87.66,"low":83.3,"close":85.16,"volume":1552735},{"date":"2026-09-16","open":83.75,"high":86.3,"low":83.66,"close":85.03,"volume":1979845,"rsi_14":55.56,"sma_20":87.52,"sma_60":72.67,"sma_120":62.86},{"date":"2026-09-17","open":85.49,"high":89.73,"low":83.81,"close":88.97,"volume":1997770,"rsi_14":55.04,"sma_20":87.6,"sma_60":73.17,"sma_120":63.17},{"date":"2026-09-18","open":89.49,"high":89.75,"low":86.54,"close":86.96,"volume":3264167,"rsi_14":32.72,"sma_20":87.65,"sma_60":73.64,"sma_120":63.49},{"date":"2026-09-21","open":87.51,"high":90.12,"low":86.96,"close":89.71,"volume":1237552,"rsi_14":39.6,"sma_20":87.84,"sma_60":74.25,"sma_120":63.83},{"date":"2026-09-22","open":91.0,"high":91.25,"low":87.68,"close":89.22,"volume":1443162,"rsi_14":45.33,"sma_20":88.14,"sma_60":74.8,"sma_120":64.16},{"date":"2026-09-23","open":89.39,"high":91.52,"low":88.77,"close":91.28,"volume":1520966},{"date":"2026-09-24","open":91.0,"high":91.46,"low":89.34,"close":91.28,"volume":1618356,"rsi_14":40.6,"sma_20":89.28,"sma_60":75.94,"sma_120":64.84},{"date":"2026-09-25","open":90.88,"high":92.64,"low":87.37,"close":88.12,"volume":1762510,"rsi_14":42.54,"sma_20":89.5,"sma_60":76.43,"sma_120":65.15},{"date":"2026-09-28","open":85.66,"high":88.69,"low":84.62,"close":87.94,"volume":1914141,"rsi_14":48.93,"sma_20":88.91,"sma_60":76.93,"sma_120":65.47},{"date":"2026-09-29","open":87.49,"high":89.09,"low":86.72,"close":88.8,"volume":1600614,"rsi_14":55.4,"sma_20":88.47,"sma_60":77.44,"sma_120":65.8},{"date":"2026-09-30","open":88.9,"high":92.69,"low":88.86,"close":91.7,"volume":1879746},{"date":"2026-10-01","open":93.56,"high":93.82,"low":90.2,"close":92.31,"volume":1365786,"rsi_14":71.35,"sma_20":88.57,"sma_60":78.51,"sma_120":66.6},{"date":"2026-10-02","open":92.58,"high":94.5,"low":92.58,"close":93.94,"volume":1769394,"rsi_14":71.26,"sma_20":88.46,"sma_60":79.04,"sma_120":67.01},{"date":"2026-10-05","open":92.53,"high":95.55,"low":92.0,"close":94.91,"volume":2572458},{"date":"2026-10-06","open":96.08,"high":98.6,"low":94.31,"close":94.6,"volume":1524685,"rsi_14":71.88,"sma_20":88.92,"sma_60":80.16,"sma_120":67.81},{"date":"2026-10-07","open":93.82,"high":94.78,"low":93.1,"close":93.1,"volume":945909},{"date":"2026-10-08","open":93.4,"high":95.5,"low":93.0,"close":95.26,"volume":1610493,"rsi_14":71.22,"sma_20":89.84,"sma_60":81.22,"sma_120":68.59},{"date":"2026-10-09","open":97.8,"high":98.5,"low":95.34,"close":98.23,"volume":1172466,"rsi_14":71.52,"sma_20":90.58,"sma_60":81.82,"sma_120":69.0},{"date":"2026-10-12","open":99.45,"high":101.39,"low":95.0,"close":95.52,"volume":1925313,"rsi_14":64.22,"sma_20":91.1,"sma_60":82.39,"sma_120":69.39},{"date":"2026-10-13","open":94.9,"high":97.62,"low":94.15,"close":94.32,"volume":1629772,"rsi_14":57.13,"sma_20":91.56,"sma_60":82.91,"sma_120":69.77},{"date":"2026-10-14","open":92.62,"high":94.99,"low":91.16,"close":92.06,"volume":1592882,"rsi_14":51.78,"sma_20":91.91,"sma_60":83.45,"sma_120":70.15},{"date":"2026-10-15","open":91.0,"high":97.51,"low":90.25,"close":97.24,"volume":4182502,"rsi_14":67.95,"sma_20":92.33,"sma_60":84.09,"sma_120":70.58},{"date":"2026-10-16","open":97.5,"high":99.16,"low":89.82,"close":91.74,"volume":2953040,"rsi_14":56.15,"sma_20":92.56,"sma_60":84.66,"sma_120":70.94},{"date":"2026-10-19","open":92.69,"high":95.93,"low":92.55,"close":94.6,"volume":1605337,"rsi_14":58.86,"sma_20":92.81,"sma_60":85.26,"sma_120":71.33},{"date":"2026-10-20","open":94.52,"high":96.73,"low":94.2,"close":95.63,"volume":1349547,"rsi_14":56.36,"sma_20":93.13,"sma_60":85.83,"sma_120":71.74},{"date":"2026-10-21","open":96.06,"high":99.44,"low":95.45,"close":98.81,"volume":1211332,"rsi_14":59.62,"sma_20":93.5,"sma_60":86.44,"sma_120":72.17},{"date":"2026-10-22","open":98.99,"high":99.79,"low":96.97,"close":98.18,"volume":2275654,"rsi_14":56.53,"sma_20":93.85,"sma_60":87.01,"sma_120":72.59},{"date":"2026-10-23","open":98.18,"high":102.39,"low":98.18,"close":102.39,"volume":0,"rsi_14":56.53,"sma_20":93.85,"sma_60":87.01,"sma_120":72.59}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.54,"ttm_eps":null,"close":109.67},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1248.27,"pbr":4.43,"ttm_eps":null,"close":80.23},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":88.54,"pbr":5.94,"ttm_eps":null,"close":112.58},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":42.25,"pbr":4.96,"ttm_eps":null,"close":86.2},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":36.55,"pbr":5.42,"ttm_eps":null,"close":83.7},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":38.13,"pbr":3.58,"ttm_eps":null,"close":89.22},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":39.24,"pbr":null,"ttm_eps":null,"close":65.93},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":38.69,"pbr":null,"ttm_eps":null,"close":46.43},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":99.68,"pbr":2.6,"ttm_eps":null,"close":65.79}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Elastic NV","phase":"above-fold","symbol_resolved":true}